VMware, Inc. - VMW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	142.67	142.48	142.48	143.63	142.47	1.79M
December 13, 2023	142.67	142.48	142.48	143.63	142.47	1.79M
November 24, 2023	142.67	142.48	142.48	143.63	142.47	1.79M
November 21, 2023	142.67	142.48	142.48	143.63	142.47	2.74M
November 20, 2023	150	149.91	149.91	150.75	146.22	436,065
November 17, 2023	149.5	149.62	149.62	150	148	502,994
November 16, 2023	149.5	149.65	149.65	150.55	149	347,982
November 15, 2023	149.87	149.21	149.21	153.56	148.08	1.3M
November 14, 2023	150	148.6	148.6	150.5	148.36	285,244
November 13, 2023	151	149.23	149.23	151	148.12	273,855
November 10, 2023	149.6	149.66	149.66	151.64	149.2	239,111
November 09, 2023	147.88	149.1	149.1	149.28	147.67	239,700
November 08, 2023	149.76	148.55	148.55	149.8	147.87	247,358
November 07, 2023	150.68	148.77	148.77	151.45	147.36	404,064
November 06, 2023	147	149.62	149.62	150.11	146.41	407,769
November 03, 2023	145	146.79	146.79	147.75	144.6	548,661
November 02, 2023	148.21	144.76	144.76	148.21	144.6	435,605
November 01, 2023	145.72	146.14	146.14	146.14	143.74	635,707
October 31, 2023	144.4	145.65	145.65	145.93	143.2	783,640
October 30, 2023	138.25	146.62	146.62	146.62	138	1.71M
October 27, 2023	146.03	142.2	142.2	146.32	141.99	3.38M
October 26, 2023	149.22	146.47	146.47	149.22	145.47	361,305
October 25, 2023	149.87	148.26	148.26	149.87	146.14	424,571
October 24, 2023	152.95	150.69	150.69	154.22	148.07	861,875
October 23, 2023	148.01	155.87	155.87	157.1	146.6	5.69M
October 20, 2023	151.51	150.91	150.91	152.01	147.84	6.12M
October 19, 2023	159	150.31	150.31	159	145	10.72M
October 18, 2023	165.75	166.25	166.25	167.96	163.25	7.35M
October 17, 2023	157.62	165.1	165.1	169.21	157.17	10.64M
October 16, 2023	178.4	178.88	178.88	180.61	177.82	2.11M
October 13, 2023	178.85	177.76	177.76	181.14	176.45	3.61M
October 12, 2023	172.42	178.71	178.71	180.37	172.1	6.05M
October 11, 2023	170	171.48	171.48	171.81	169.46	2.35M
October 10, 2023	169.1	169.8	169.8	171.6	169.1	2.19M
October 09, 2023	167.04	169.1	169.1	169.56	167.04	805,271
October 06, 2023	165.38	167.73	167.73	168.47	165.01	1.47M
October 05, 2023	165.9	165.66	165.66	166.77	165.09	2.22M
October 04, 2023	164.96	166.07	166.07	166.08	164.16	1.23M
October 03, 2023	165.83	164.38	164.38	166.5	164	1.18M
October 02, 2023	166.4	166.36	166.36	167.32	165.19	1.24M
September 29, 2023	167.89	166.48	166.48	168.88	166.22	1.23M
September 28, 2023	164.8	166.98	166.98	167.77	164.75	921,316
September 27, 2023	165.75	165.03	165.03	166.66	163.66	1.39M
September 26, 2023	165.81	164.94	164.94	167.02	164.76	1.39M
September 25, 2023	166.54	166.76	166.76	168.11	166.06	837,194
September 22, 2023	163.98	167.23	167.23	167.91	163.62	2.1M
September 21, 2023	161.57	163.01	163.01	165.12	160.8	1.87M
September 20, 2023	167.31	165.71	165.71	168.18	165.44	1.86M
September 19, 2023	166.13	166.37	166.37	166.92	165.41	2.01M
September 18, 2023	166.11	166.15	166.15	167.33	165.89	1.3M
September 15, 2023	167.27	166.96	166.96	167.68	165.48	2.42M
September 14, 2023	166.32	168.2	168.2	169	165.58	1.45M
September 13, 2023	164.8	165.47	165.47	166.19	163.42	1.51M
September 12, 2023	164.48	164.35	164.35	165.91	164.1	2.04M
September 11, 2023	166.86	165.51	165.51	166.86	164.54	1.52M
September 08, 2023	164.36	165.99	165.99	166.07	164	1.3M
September 07, 2023	164.5	164.52	164.52	165	162.79	2.17M
September 06, 2023	162.9	166.16	166.16	167.84	162.9	3.08M
September 05, 2023	161.84	163.91	163.91	164.95	161.84	2.76M
September 01, 2023	165.37	164.1	164.1	167.23	163.35	2.73M

VMware, Inc. (VMW) NYSE