VMware, Inc. - Price History
Stock symbol VMW is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VMW (VMware, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $142.48 | $142.48 |
| November 2023 | $142.48 | $142.48 |
| October 2023 | $145.65 | $145.65 |
| September 2023 | $166.48 | $166.48 |
| August 2023 | $168.78 | $168.78 |
| July 2023 | $157.63 | $157.63 |
| June 2023 | $143.69 | $143.69 |
| May 2023 | $136.29 | $136.29 |
| April 2023 | $125.03 | $125.03 |
| March 2023 | $124.85 | $124.85 |
| February 2023 | $110.13 | $110.13 |
| January 2023 | $122.47 | $122.47 |
| December 2022 | $122.76 | $122.76 |
| November 2022 | $121.49 | $121.49 |
| October 2022 | $112.53 | $112.53 |
| September 2022 | $106.46 | $106.46 |
| August 2022 | $116.03 | $116.03 |
| July 2022 | $116.20 | $116.20 |
| June 2022 | $113.98 | $113.98 |
| May 2022 | $128.10 | $128.10 |
| April 2022 | $108.04 | $108.04 |
| March 2022 | $113.87 | $113.87 |
| February 2022 | $117.32 | $117.32 |
| January 2022 | $128.48 | $128.48 |
| December 2021 | $115.88 | $115.88 |
| November 2021 | $116.74 | $116.74 |
| October 2021 | $124.44 | $151.70 |
| September 2021 | $121.97 | $148.70 |
| August 2021 | $122.11 | $148.87 |
| July 2021 | $126.11 | $153.74 |
| June 2021 | $131.22 | $159.97 |
| May 2021 | $129.51 | $157.89 |
| April 2021 | $131.92 | $160.83 |
| March 2021 | $123.41 | $150.45 |
| February 2021 | $113.37 | $138.21 |
| January 2021 | $113.07 | $137.85 |
| December 2020 | $115.05 | $140.26 |
| November 2020 | $114.75 | $139.89 |
| October 2020 | $105.59 | $128.73 |
| September 2020 | $117.85 | $143.67 |
| August 2020 | $118.48 | $144.44 |
| July 2020 | $115.01 | $140.21 |
| June 2020 | $127.03 | $154.86 |
| May 2020 | $128.18 | $156.27 |
| April 2020 | $107.88 | $131.52 |
| March 2020 | $99.34 | $121.10 |
| February 2020 | $98.86 | $120.52 |
| January 2020 | $121.45 | $148.06 |
| December 2019 | $124.51 | $151.79 |
| November 2019 | $127.65 | $155.62 |
| October 2019 | $129.82 | $158.27 |
| September 2019 | $123.09 | $150.06 |
| August 2019 | $116.02 | $141.44 |
| July 2019 | $143.13 | $174.49 |
| June 2019 | $137.16 | $167.21 |
| May 2019 | $145.17 | $176.98 |
| April 2019 | $167.44 | $204.13 |
| March 2019 | $148.07 | $180.51 |
| February 2019 | $140.93 | $171.81 |
| January 2019 | $123.92 | $151.07 |
| December 2018 | $112.48 | $137.13 |
| November 2018 | $114.03 | $167.34 |
| October 2018 | $96.35 | $141.39 |
| September 2018 | $106.34 | $156.06 |
| August 2018 | $104.43 | $153.26 |
| July 2018 | $98.53 | $144.59 |
| June 2018 | $100.15 | $146.97 |
| May 2018 | $93.68 | $137.48 |
| April 2018 | $90.81 | $133.26 |
| March 2018 | $82.64 | $121.27 |
| February 2018 | $89.78 | $131.75 |
| January 2018 | $84.35 | $123.79 |
| December 2017 | $85.40 | $125.32 |
| November 2017 | $81.84 | $120.11 |
| October 2017 | $81.56 | $119.69 |
| September 2017 | $74.40 | $109.19 |
| August 2017 | $73.66 | $108.10 |
| July 2017 | $63.17 | $92.71 |
| June 2017 | $59.58 | $87.43 |
| May 2017 | $66.20 | $97.15 |
| April 2017 | $64.14 | $94.12 |
| March 2017 | $62.79 | $92.14 |
| February 2017 | $61.25 | $89.89 |
| January 2017 | $59.65 | $87.54 |
| December 2016 | $53.65 | $78.73 |
| November 2016 | $55.29 | $81.14 |
| October 2016 | $53.56 | $78.60 |
| September 2016 | $49.98 | $73.35 |
| August 2016 | $49.97 | $73.33 |
| July 2016 | $49.73 | $72.98 |
| June 2016 | $38.99 | $57.22 |
| May 2016 | $41.27 | $60.56 |
| April 2016 | $38.78 | $56.91 |
| March 2016 | $35.64 | $52.31 |
| February 2016 | $34.40 | $50.49 |
| January 2016 | $31.18 | $45.75 |
| December 2015 | $38.55 | $56.57 |
| November 2015 | $41.85 | $61.41 |
| October 2015 | $40.99 | $60.15 |
| September 2015 | $53.69 | $78.79 |
| August 2015 | $53.93 | $79.15 |
| July 2015 | $60.74 | $89.13 |
| June 2015 | $58.42 | $85.74 |
| May 2015 | $59.50 | $87.32 |
| April 2015 | $60.03 | $88.10 |
| March 2015 | $55.88 | $82.01 |
| February 2015 | $57.97 | $85.07 |
| January 2015 | $52.54 | $77.10 |
| December 2014 | $56.23 | $82.52 |
| November 2014 | $59.94 | $87.96 |
| October 2014 | $56.95 | $83.57 |
| September 2014 | $63.94 | $93.84 |
| August 2014 | $67.17 | $98.58 |
| July 2014 | $67.71 | $99.36 |
| June 2014 | $65.97 | $96.81 |
| May 2014 | $65.76 | $96.50 |
| April 2014 | $63.04 | $92.51 |
| March 2014 | $73.61 | $108.02 |
| February 2014 | $65.45 | $96.05 |
| January 2014 | $61.42 | $90.14 |
| December 2013 | $61.13 | $89.71 |
| November 2013 | $54.94 | $80.63 |
| October 2013 | $55.39 | $81.28 |
| September 2013 | $55.13 | $80.90 |
| August 2013 | $57.34 | $84.15 |
| July 2013 | $56.01 | $82.19 |
| June 2013 | $45.65 | $66.99 |
| May 2013 | $48.46 | $71.12 |
| April 2013 | $48.04 | $70.50 |
| March 2013 | $53.75 | $78.88 |
| February 2013 | $48.95 | $71.83 |
| January 2013 | $52.12 | $76.48 |
| December 2012 | $64.15 | $94.14 |
| November 2012 | $61.98 | $90.95 |
| October 2012 | $57.76 | $84.77 |
| September 2012 | $65.92 | $96.74 |
| August 2012 | $60.67 | $89.04 |
| July 2012 | $61.84 | $90.76 |
| June 2012 | $62.04 | $91.04 |
| May 2012 | $63.38 | $93.01 |
| April 2012 | $76.13 | $111.72 |
| March 2012 | $76.57 | $112.37 |
| February 2012 | $67.38 | $98.89 |
| January 2012 | $62.19 | $91.27 |
| December 2011 | $56.69 | $83.19 |
| November 2011 | $65.88 | $96.68 |
| October 2011 | $66.61 | $97.75 |
| September 2011 | $54.77 | $80.38 |
| August 2011 | $64.30 | $94.36 |
| July 2011 | $68.37 | $100.34 |
| June 2011 | $68.30 | $100.23 |
| May 2011 | $66.32 | $97.32 |
| April 2011 | $65.03 | $95.43 |
| March 2011 | $55.56 | $81.54 |
| February 2011 | $57 | $83.65 |
| January 2011 | $58.28 | $85.52 |
| December 2010 | $60.58 | $88.91 |
| November 2010 | $55.55 | $81.52 |
| October 2010 | $52.10 | $76.46 |
| September 2010 | $57.88 | $84.94 |
| August 2010 | $53.44 | $78.42 |
| July 2010 | $52.83 | $77.53 |
| June 2010 | $42.65 | $62.59 |
| May 2010 | $45.12 | $66.21 |
| April 2010 | $42 | $61.64 |
| March 2010 | $36.32 | $53.30 |
| February 2010 | $33.74 | $49.51 |
| January 2010 | $30.94 | $45.41 |
| December 2009 | $28.88 | $42.38 |
| November 2009 | $28.61 | $41.98 |
| October 2009 | $26.19 | $38.43 |
| September 2009 | $27.37 | $40.17 |
| August 2009 | $24.14 | $35.43 |
| July 2009 | $21.96 | $32.23 |
| June 2009 | $18.58 | $27.27 |
| May 2009 | $21.15 | $31.04 |
| April 2009 | $17.77 | $26.08 |
| March 2009 | $16.10 | $23.62 |
| February 2009 | $14.15 | $20.76 |
| January 2009 | $14.10 | $20.70 |
| December 2008 | $16.14 | $23.69 |
| November 2008 | $13.18 | $19.35 |
| October 2008 | $21.12 | $31 |
| September 2008 | $18.15 | $26.64 |
| August 2008 | $27.05 | $39.70 |
| July 2008 | $24.43 | $35.85 |
| June 2008 | $36.70 | $53.86 |
| May 2008 | $46.79 | $68.67 |
| April 2008 | $45.41 | $66.64 |
| March 2008 | $29.18 | $42.82 |
| February 2008 | $39.98 | $58.67 |
| January 2008 | $38.62 | $56.67 |
| December 2007 | $57.91 | $84.99 |
| November 2007 | $62.26 | $91.37 |
| October 2007 | $85.06 | $124.83 |
| September 2007 | $57.92 | $85 |
| August 2007 | $46.94 | $68.89 |
VMW
Price: $142.48
52 week price:
Dividend Yield: 5.36%
Payout Ratio Range:
Earnings Per Share: 7.84 USD
P/E Ratio: 42.92
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 444729
Ebitda: 578.0 millionMarket Capitalization: 61.5 billion