The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

VMware

  • VMW
  • NYSE
  • Business Services
  • Latest 96.32
  • Currency US$
  • Change -0.29
  • Percent Change -0.30 %
  • Volume 62,304
  • Fri Jul 25, 2014 09:48 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 96.32 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 96.60 95.53 95.92 96.32 64,493
Jul 24 96.62 93.10 94.81 96.61 2,368,913
Jul 23 99.36 94.12 97.92 94.52 4,019,240
Jul 22 97.00 93.07 93.22 96.03 3,480,425
Jul 21 96.45 92.87 95.15 92.95 3,253,580
Jul 18 95.87 93.53 93.78 95.31 1,256,212
Jul 17 95.59 92.92 93.91 93.13 1,450,933
Jul 16 95.77 93.86 95.77 94.05 1,377,967
Jul 15 96.04 94.46 95.70 94.82 1,160,716
Jul 14 96.19 93.87 94.63 95.97 820,066
Jul 11 95.97 94.00 95.80 94.16 784,805
Jul 10 96.40 93.10 93.42 95.45 807,402
Jul 9 95.59 93.38 93.65 94.72 1,126,156
Jul 8 97.09 94.91 96.44 95.22 1,485,267
Jul 7 98.31 97.00 97.99 97.09 813,992
Jul 3 98.93 96.99 98.09 98.33 738,615
Jul 2 99.13 97.14 98.16 97.59 978,271
Jul 1 98.94 96.77 96.91 98.29 1,553,031
Jun 30 97.91 96.29 97.02 96.81 1,131,350
Jun 27 98.15 95.86 97.82 97.01 3,110,474
Jun 26 97.90 94.90 96.07 97.71 1,878,464
Jun 25 96.11 93.50 93.80 96.07 1,239,313
Jun 24 95.47 93.56 94.56 93.72 1,483,812
Jun 23 94.63 92.90 93.50 94.41 1,142,090
Jun 20 94.77 92.69 93.84 93.16 1,365,596
Jun 19 96.22 94.33 95.84 94.33 1,089,508
Jun 18 95.44 94.17 95.17 95.28 595,122
Jun 17 95.17 93.56 95.16 94.73 974,954
Jun 16 95.44 93.85 94.90 95.16 1,023,593
Jun 13 95.62 94.15 94.46 95.05 670,502