VMware Price:
92.27 for July 21, 2017VMware Price Chart
VMware Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| July 21, 2017 | 92.30 | 92.47 | 91.83 | 92.27 | 1.032M |
| July 20, 2017 | 92.49 | 92.73 | 91.98 | 92.54 | 1.557M |
| July 19, 2017 | 91.35 | 92.27 | 90.84 | 92.26 | 1.418M |
| July 18, 2017 | 91.10 | 91.10 | 90.19 | 91.01 | 1.599M |
| July 17, 2017 | 88.51 | 91.14 | 88.11 | 91.05 | 2.329M |
| July 14, 2017 | 88.94 | 89.00 | 88.00 | 88.37 | 601804.0 |
| July 13, 2017 | 89.00 | 89.19 | 88.00 | 88.50 | 983461.0 |
| July 12, 2017 | 88.93 | 89.19 | 88.45 | 88.78 | 1.049M |
| July 11, 2017 | 88.22 | 89.00 | 87.75 | 88.56 | 1.224M |
| July 10, 2017 | 88.13 | 88.45 | 87.54 | 88.34 | 1.172M |
| July 7, 2017 | 87.93 | 88.72 | 87.72 | 88.19 | 1.072M |
| July 6, 2017 | 86.65 | 87.65 | 86.20 | 87.51 | 1.543M |
| July 5, 2017 | 85.92 | 87.50 | 85.70 | 87.25 | 1.418M |
| July 3, 2017 | 87.87 | 87.92 | 85.84 | 85.89 | 917770.0 |
| June 30, 2017 | 87.13 | 87.75 | 86.91 | 87.43 | 1.144M |
| June 29, 2017 | 89.06 | 89.30 | 85.95 | 87.05 | 2.106M |
| June 28, 2017 | 89.67 | 90.21 | 88.99 | 89.58 | 1.128M |
| June 27, 2017 | 90.42 | 90.84 | 89.18 | 89.25 | 1.570M |
| June 26, 2017 | 91.14 | 91.67 | 90.58 | 90.66 | 1.142M |
| June 23, 2017 | 90.50 | 91.35 | 90.20 | 90.92 | 3.013M |
| June 22, 2017 | 90.08 | 90.81 | 89.60 | 90.44 | 1.039M |
| June 21, 2017 | 89.88 | 90.11 | 89.38 | 90.01 | 2.400M |
| June 20, 2017 | 88.93 | 88.98 | 88.18 | 88.22 | 1.302M |
| June 19, 2017 | 88.95 | 89.04 | 88.26 | 88.78 | 992081.0 |
| June 16, 2017 | 87.71 | 88.30 | 87.50 | 88.10 | 2.368M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
VMW Price Benchmarks
| Companies | |
|---|---|
| Microsoft | 73.79 |
| Dell-VMWare Tracking Stock | 63.63 |
| Autodesk | 109.75 |
VMW Price Range, Past 5 Years
| Minimum | 43.84 | Feb 09 2016 |
| Maximum | 111.80 | Apr 01 2014 |
| Average | 81.48 |
VMW Price Excel Add-In Codes
- Metric Code: price
- Latest data point: =YCP("VMW", "price")
- Last 5 data points: =YCS("VMW", "price", -4)
To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.
Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.
