Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • VMWARE INC Historical Prices

  • Historical Data: VMW

    Return as of November 24 2009

    1 Month -5.16%
    6 Month 47.65%
    YTD 77.63%
    1 Year 115.24%
    3 Year —
    5 Year —

  • VMWARE INC ( VMW ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.12 M 45.23 43.35 44.12 43.65
    10/27/09 2.58 M 43.75 41.47 43.75 41.87
    10/28/09 2.73 M 41.53 39.54 41.50 39.56
    10/29/09 2.16 M 41.40 39.86 40.00 40.99
    10/30/09 2.83 M 39.88 38.22 39.50 38.43
    11/02/09 2.57 M 38.97 37.70 38.78 38.45
    11/03/09 1.85 M 39.23 37.75 37.91 39.12
    11/04/09 2.09 M 40.27 39.32 39.64 39.76
    11/05/09 1.65 M 41.00 40.13 40.19 40.74
    11/06/09 1.21 M 40.86 39.74 40.53 40.07
    11/09/09 1.59 M 41.48 40.50 40.50 41.06
    11/10/09 1.45 M 42.09 40.97 41.08 41.60
    11/11/09 1.21 M 42.23 41.14 41.99 41.35
    11/12/09 1.99 M 41.60 39.41 41.25 39.57
    11/13/09 2.10 M 41.34 39.64 39.73 41.13
    11/16/09 2.01 M 42.79 41.11 41.61 42.57
    11/17/09 1.96 M 42.61 41.86 42.39 42.57
    11/18/09 1.82 M 43.09 42.01 42.25 42.98
    11/19/09 1.07 M 42.78 41.45 42.68 41.75
    11/20/09 1.35 M 41.54 40.34 41.54 40.96
    11/23/09 1.36 M 42.66 41.27 41.33 41.61

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: VMW

    Valuation

    Calculate the value of or shares of VMW , since