VMware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2023	142.48	142.48	142.48	142.48	142.48	-	200
Nov 21, 2023	142.67	143.63	142.47	142.48	142.48	-4.96%	2,741,273
Nov 20, 2023	150.00	150.75	146.22	149.91	149.91	0.19%	436,065
Nov 17, 2023	149.50	150.00	148.00	149.62	149.62	-0.02%	502,994
Nov 16, 2023	149.50	150.55	149.00	149.65	149.65	0.29%	347,982
Nov 15, 2023	149.87	153.56	148.08	149.21	149.21	0.41%	1,301,349
Nov 14, 2023	150.00	150.50	148.36	148.60	148.60	-0.42%	285,244
Nov 13, 2023	151.00	151.00	148.12	149.23	149.23	-0.29%	273,855
Nov 10, 2023	149.60	151.64	149.20	149.66	149.66	0.38%	239,111
Nov 9, 2023	147.88	149.28	147.67	149.10	149.10	0.37%	239,700
Nov 8, 2023	149.76	149.80	147.87	148.55	148.55	-0.15%	247,358
Nov 7, 2023	150.68	151.45	147.36	148.77	148.77	-0.57%	404,064
Nov 6, 2023	147.00	150.11	146.41	149.62	149.62	1.93%	407,769
Nov 3, 2023	145.00	147.75	144.60	146.79	146.79	1.40%	548,661
Nov 2, 2023	148.21	148.21	144.60	144.76	144.76	-0.94%	435,605
Nov 1, 2023	145.72	146.14	143.74	146.14	146.14	0.34%	635,707
Oct 31, 2023	144.40	145.93	143.20	145.65	145.65	-0.66%	783,640
Oct 30, 2023	138.25	146.62	138.00	146.62	146.62	3.11%	1,707,982
Oct 27, 2023	146.03	146.32	141.99	142.20	142.20	-2.92%	3,377,802
Oct 26, 2023	149.22	149.22	145.47	146.47	146.47	-1.21%	361,305
Oct 25, 2023	149.87	149.87	146.14	148.26	148.26	-1.61%	424,571
Oct 24, 2023	152.95	154.22	148.07	150.69	150.69	-3.32%	861,875
Oct 23, 2023	148.01	157.10	146.60	155.87	155.87	3.29%	5,692,838
Oct 20, 2023	151.51	152.01	147.84	150.91	150.91	0.40%	6,247,604
Oct 19, 2023	159.00	159.00	145.00	150.31	150.31	-9.59%	10,720,422
Oct 18, 2023	165.75	167.96	163.25	166.25	166.25	0.70%	7,354,746
Oct 17, 2023	157.62	169.21	157.17	165.10	165.10	-7.70%	10,636,367
Oct 16, 2023	178.40	180.61	177.82	178.88	178.88	0.63%	2,106,134
Oct 13, 2023	178.85	181.14	176.45	177.76	177.76	-0.53%	3,608,116
Oct 12, 2023	172.42	180.37	172.10	178.71	178.71	4.22%	6,054,339
Oct 11, 2023	170.00	171.81	169.46	171.48	171.48	0.99%	2,345,551
Oct 10, 2023	169.10	171.60	169.10	169.80	169.80	0.41%	2,192,130
Oct 9, 2023	167.04	169.56	167.04	169.10	169.10	0.82%	805,271
Oct 6, 2023	165.38	168.47	165.01	167.73	167.73	1.25%	1,470,073
Oct 5, 2023	165.90	166.77	165.09	165.66	165.66	-0.25%	2,217,768
Oct 4, 2023	164.96	166.08	164.16	166.07	166.07	1.03%	1,228,256
Oct 3, 2023	165.83	166.50	164.00	164.38	164.38	-1.19%	1,180,590
Oct 2, 2023	166.40	167.32	165.19	166.36	166.36	-0.07%	1,243,025
Sep 29, 2023	167.89	168.88	166.22	166.48	166.48	-0.30%	1,233,950
Sep 28, 2023	164.80	167.77	164.75	166.98	166.98	1.18%	921,316
Sep 27, 2023	165.75	166.66	163.66	165.03	165.03	0.05%	1,393,873
Sep 26, 2023	165.81	167.02	164.76	164.94	164.94	-1.09%	1,391,087
Sep 25, 2023	166.54	168.11	166.06	166.76	166.76	-0.28%	837,194
Sep 22, 2023	163.98	167.91	163.62	167.23	167.23	2.59%	2,100,373
Sep 21, 2023	161.57	165.12	160.80	163.01	163.01	-1.63%	1,873,059
Sep 20, 2023	167.31	168.18	165.44	165.71	165.71	-0.40%	1,864,639
Sep 19, 2023	166.13	166.92	165.41	166.37	166.37	0.13%	2,009,521
Sep 18, 2023	166.11	167.33	165.89	166.15	166.15	-0.49%	1,300,637
Sep 15, 2023	167.27	167.68	165.48	166.96	166.96	-0.74%	2,421,944
Sep 14, 2023	166.32	169.00	165.58	168.20	168.20	1.65%	1,446,821
Sep 13, 2023	164.80	166.19	163.42	165.47	165.47	0.68%	1,514,957
Sep 12, 2023	164.48	165.91	164.10	164.35	164.35	-0.70%	2,039,049
Sep 11, 2023	166.86	166.86	164.54	165.51	165.51	-0.29%	1,549,618
Sep 8, 2023	164.36	166.07	164.00	165.99	165.99	0.89%	1,298,583
Sep 7, 2023	164.50	165.00	162.79	164.52	164.52	-0.99%	2,173,445
Sep 6, 2023	162.90	167.84	162.90	166.16	166.16	1.37%	3,078,564
Sep 5, 2023	161.84	164.95	161.84	163.91	163.91	-0.12%	2,756,849
Sep 1, 2023	165.37	167.23	163.35	164.10	164.10	-2.77%	2,734,955
Aug 31, 2023	166.50	170.19	166.00	168.78	168.78	1.25%	3,645,392
Aug 30, 2023	167.38	167.99	165.73	166.69	166.69	-0.48%	1,795,407
Aug 29, 2023	163.23	167.75	163.23	167.49	167.49	2.01%	1,877,677
Aug 28, 2023	162.63	164.63	161.93	164.19	164.19	1.01%	1,686,055
Aug 25, 2023	161.88	163.33	159.73	162.55	162.55	0.34%	2,202,437
Aug 24, 2023	165.93	167.76	161.90	162.00	162.00	-1.21%	2,575,200
Aug 23, 2023	161.27	164.68	161.21	163.99	163.99	1.23%	2,199,836
Aug 22, 2023	163.00	163.72	161.98	162.00	162.00	-0.30%	1,817,412
Aug 21, 2023	160.60	163.65	160.32	162.48	162.48	4.91%	4,397,713
Aug 18, 2023	154.88	155.74	153.60	154.87	154.87	-0.37%	1,235,314
Aug 17, 2023	155.57	156.42	154.91	155.45	155.45	-0.21%	842,644
Aug 16, 2023	156.05	156.91	155.50	155.78	155.78	-0.16%	1,248,171
Aug 15, 2023	156.00	156.91	155.17	156.03	156.03	-0.27%	830,492
Aug 14, 2023	155.80	157.70	155.00	156.45	156.45	0.77%	1,159,453
Aug 11, 2023	156.45	156.45	154.44	155.26	155.26	-0.75%	578,154
Aug 10, 2023	157.60	157.80	155.85	156.44	156.44	-0.03%	1,082,658
Aug 9, 2023	158.04	158.90	155.82	156.48	156.48	-1.20%	1,058,062
Aug 8, 2023	158.28	159.00	157.08	158.38	158.38	-0.53%	908,051
Aug 7, 2023	158.12	159.78	158.07	159.23	159.23	0.62%	869,196
Aug 4, 2023	159.20	159.74	157.16	158.25	158.25	-0.13%	1,091,721
Aug 3, 2023	157.80	161.09	156.91	158.45	158.45	0.36%	1,881,973
Aug 2, 2023	157.71	158.67	157.03	157.88	157.88	-0.68%	1,018,437
Aug 1, 2023	157.68	159.93	157.00	158.96	158.96	0.84%	1,206,871
Jul 31, 2023	157.35	158.76	156.88	157.63	157.63	-0.01%	757,649
Jul 28, 2023	158.50	159.70	157.59	157.65	157.65	-0.31%	1,232,446
Jul 27, 2023	160.58	160.90	157.76	158.14	158.14	-0.42%	658,311
Jul 26, 2023	162.55	163.03	157.80	158.80	158.80	-1.64%	1,775,007
Jul 25, 2023	160.10	162.80	159.95	161.45	161.45	0.64%	711,298
Jul 24, 2023	160.39	161.28	159.63	160.43	160.43	0.03%	937,504
Jul 21, 2023	164.78	165.21	159.58	160.38	160.38	-2.07%	2,763,181
Jul 20, 2023	164.90	166.11	163.61	163.77	163.77	-1.75%	1,611,288
Jul 19, 2023	168.62	170.00	165.44	166.69	166.69	5.18%	4,696,511
Jul 18, 2023	157.81	159.32	156.90	158.48	158.48	-0.46%	926,624
Jul 17, 2023	155.90	160.43	155.90	159.22	159.22	1.91%	1,352,433
Jul 14, 2023	156.59	158.47	155.47	156.23	156.23	-0.60%	1,138,879
Jul 13, 2023	156.30	158.55	155.61	157.17	157.17	0.92%	1,992,206
Jul 12, 2023	154.37	156.13	152.50	155.74	155.74	2.78%	2,506,931
Jul 11, 2023	144.50	156.23	143.98	151.53	151.53	5.19%	4,632,418
Jul 10, 2023	141.54	144.28	141.54	144.06	144.06	1.88%	930,843
Jul 7, 2023	141.74	142.78	141.26	141.40	141.40	-0.46%	605,380
Jul 6, 2023	142.54	143.00	141.25	142.06	142.06	-1.16%	927,774
Jul 5, 2023	143.05	144.45	142.85	143.72	143.72	-0.22%	821,087