VMware (VMW)

Add to Watchlists
Create an Alert
91.90 +0.17  +0.19% NYSE Mar 27, 16:59 Delayed 2m USD

VMware Total Return Price:

91.90 for March 27, 2017
View 4,000+ financial data types
Browse...
View Full Chart

VMware Total Return Price Chart

Export Data
Save Image
Print Image

VMware Historical Total Return Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
March 27, 2017 91.90
March 24, 2017 91.73
March 23, 2017 91.14
March 22, 2017 91.25
March 21, 2017 90.12
March 20, 2017 92.61
March 17, 2017 92.60
March 16, 2017 92.07
March 15, 2017 91.09
March 14, 2017 90.38
March 13, 2017 89.88
March 10, 2017 89.90
March 9, 2017 89.33
March 8, 2017 89.74
March 7, 2017 89.33
March 6, 2017 88.86
March 3, 2017 89.69
March 2, 2017 89.70
March 1, 2017 90.76
Feb. 28, 2017 89.89
Feb. 27, 2017 90.57
Feb. 24, 2017 91.01
Feb. 23, 2017 90.74
Feb. 22, 2017 91.76
Feb. 21, 2017 92.35
Feb. 17, 2017 91.22
   
Feb. 16, 2017 90.95
Feb. 15, 2017 90.76
Feb. 14, 2017 90.62
Feb. 13, 2017 90.37
Feb. 10, 2017 89.92
Feb. 9, 2017 89.99
Feb. 8, 2017 89.76
Feb. 7, 2017 89.47
Feb. 6, 2017 89.37
Feb. 3, 2017 88.95
Feb. 2, 2017 88.00
Feb. 1, 2017 87.19
Jan. 31, 2017 87.54
Jan. 30, 2017 87.03
Jan. 27, 2017 87.16
Jan. 26, 2017 84.22
Jan. 25, 2017 84.90
Jan. 24, 2017 84.62
Jan. 23, 2017 82.05
Jan. 20, 2017 82.64
Jan. 19, 2017 82.69
Jan. 18, 2017 82.78
Jan. 17, 2017 81.49
Jan. 13, 2017 82.01
Jan. 12, 2017 81.78

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 Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

VMW Total Return Price Benchmarks

Companies
Microsoft 65.10
Citrix Systems 83.57
Oracle 44.86

VMW Total Return Price Range, Past 5 Years

Minimum 43.84 Feb 09 2016
Maximum 114.62 May 02 2012
Average 81.93

VMW Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("VMW", "total_return_price")
  • Last 5 data points: =YCS("VMW", "total_return_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.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

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

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.