VMware Inc (VMW)

134.81 -0.74  -0.55% NYSE Jan 15, 20:00 USD

VMware Price:

134.81 for Jan. 15, 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
Jan. 15, 2021 135.91 137.48 134.07 134.81 2.172M
Jan. 14, 2021 131.55 136.57 131.51 135.55 3.352M
Jan. 13, 2021 136.00 137.72 131.61 133.20 7.104M
Jan. 12, 2021 141.24 144.87 140.56 142.91 1.040M
Jan. 11, 2021 140.77 142.75 139.06 141.50 1.152M
Jan. 8, 2021 143.18 145.05 140.90 142.86 1.450M
Jan. 7, 2021 139.27 144.19 139.01 144.05 1.100M
Jan. 6, 2021 138.61 141.96 138.32 139.39 942340.0
Jan. 5, 2021 138.69 140.10 137.70 139.79 774914.0
Jan. 4, 2021 139.44 140.23 135.89 138.68 1.010M
Dec. 31, 2020 138.28 141.03 137.56 140.26 985690.0
Dec. 30, 2020 139.81 140.74 138.01 138.05 957869.0
Dec. 29, 2020 142.98 143.77 139.04 139.42 731297.0
Dec. 28, 2020 143.87 143.89 141.17 141.91 666586.0
Dec. 24, 2020 141.69 143.06 141.16 142.90 346119.0
Dec. 23, 2020 140.72 144.13 140.72 142.08 940631.0
Dec. 22, 2020 142.74 142.94 140.51 140.54 897584.0
Dec. 21, 2020 137.60 143.60 136.27 142.23 1.686M
Dec. 18, 2020 148.51 149.32 137.56 140.14 4.510M
Dec. 17, 2020 145.00 148.40 144.63 148.10 1.337M
Dec. 16, 2020 145.35 146.00 143.72 144.39 994175.0
Dec. 15, 2020 144.40 145.80 142.88 144.71 981249.0
Dec. 14, 2020 142.00 145.54 142.00 143.66 1.185M
Dec. 11, 2020 140.81 141.90 139.56 141.85 1.002M
Dec. 10, 2020 140.52 142.33 139.57 141.84 984702.0

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 212.65
Salesforce.com Inc 213.14
Autodesk Inc 308.51

Price Range, Past 5 Years

Minimum 43.84 Feb 09 2016
Maximum 205.52 May 16 2019
Average 123.07

Price Related Metrics

PE Ratio 35.87
PS Ratio 4.944
Price to Book Value 6.681
Price to Free Cash Flow 14.79
Earnings Yield 2.79%
Market Cap 56.59B
Operating PE Ratio 32.49
Normalized PE Ratio 34.26

News

Why Intel Stock Surged Today
Yahoo 01/13 12:49 ET
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.