VMware Inc (VMW)

156.95 -0.41  -0.26% NYSE Jun 17, 20:00 USD

VMware Price:

156.95 for June 17, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 17, 2021 156.99 158.05 156.06 156.95 761251.0
June 16, 2021 159.18 159.61 156.40 157.36 880187.0
June 15, 2021 160.72 160.87 158.58 158.95 1.012M
June 14, 2021 163.76 164.48 159.22 160.57 1.187M
June 11, 2021 164.00 164.73 163.09 164.19 749872.0
June 10, 2021 162.00 163.88 161.97 163.49 1.108M
June 9, 2021 162.87 163.40 161.83 162.00 1.282M
June 8, 2021 161.80 163.43 161.38 162.07 859917.0
June 7, 2021 161.47 161.74 160.27 161.15 814759.0
June 4, 2021 161.13 162.05 160.31 161.37 942585.0
June 3, 2021 158.27 161.28 157.80 159.97 1.007M
June 2, 2021 160.23 162.73 158.91 159.60 1.447M
June 1, 2021 159.34 162.37 157.60 161.26 1.776M
May 28, 2021 161.47 161.51 156.25 157.89 1.655M
May 27, 2021 161.20 161.70 159.57 161.21 1.509M
May 26, 2021 161.31 162.26 160.46 160.74 858837.0
May 25, 2021 163.47 163.54 161.02 161.12 796171.0
May 24, 2021 161.52 163.50 161.16 162.19 836425.0
May 21, 2021 162.57 163.90 161.09 161.38 721156.0
May 20, 2021 160.35 162.00 160.10 161.68 769632.0
May 19, 2021 159.86 160.75 157.86 159.89 1.068M
May 18, 2021 164.41 164.41 162.16 162.39 693998.0
May 17, 2021 164.04 164.82 162.89 163.48 776158.0
May 14, 2021 163.24 164.97 162.60 164.30 875928.0
May 13, 2021 157.44 162.32 157.44 162.13 1.206M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Microsoft Corp 260.90
Salesforce.com Inc 244.43
McAfee Corp 28.59

Price Range, Past 5 Years

Minimum 55.34 Jun 27 2016
Maximum 205.52 May 16 2019
Average 131.39

Price Related Metrics

PE Ratio 31.64
PS Ratio 5.521
Price to Book Value 6.956
Price to Free Cash Flow 16.64
Earnings Yield 3.16%
Market Cap 65.75B
Operating PE Ratio 25.85
Normalized PE Ratio 31.20

News

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.