Historical Stock Price
ETFs Holding VMW »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/15/2023 $149.87 $153.56 $148.08 $149.21 1.30M
11/16/2023 $149.50 $150.55 $149.00 $149.65 347.90K
11/17/2023 $149.50 $150.00 $148.00 $149.62 503.00K
11/20/2023 $150.00 $150.75 $146.22 $149.91 436.10K
11/21/2023 $142.67 $143.63 $142.47 $142.48 2.74M
VMware is engaged in the private cloud and mobility management. Co.'s VMware Tanzu is a portfolio of products and services for modernizing applications and infrastructure, enables customers to deliver software to production. Co.'s cloud management products help customers manage multi-cloud environments running a range of workloads, including virtual machines and containers. Co.'s Cloud Infrastructure solutions include infrastructure products and services that enable customers to run enterprise applications with an infrastructure and operating model from on-premises data centers to the cloud and to the edge. Co.'s VMware Anywhere Workspace is designed for distributed workforces.
VMW historical stock prices picture
Vmware Inc Class A (VMW) has the following price history information. Looking back at VMW historical stock prices for the last five trading days, on November 15, 2023, VMW opened at $149.87, traded as high as $153.56 and as low as $148.08, and closed at $149.21. Trading volume was a total of 1.30M shares. On November 16, 2023, VMW opened at $149.50, traded as high as $150.55 and as low as $149.00, and closed at $149.65. Trading volume was a total of 347.90K shares. On November 17, 2023, VMW opened at $149.50, traded as high as $150.00 and as low as $148.00, and closed at $149.62. Trading volume was a total of 503.00K shares. On November 20, 2023, VMW opened at $150.00, traded as high as $150.75 and as low as $146.22, and closed at $149.91. Trading volume was a total of 436.10K shares. On November 21, 2023, VMW opened at $142.67, traded as high as $143.63 and as low as $142.47, and closed at $142.48. Trading volume was a total of 2.74M shares.

VMW Historical Stock Prices By Date:

VMW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vmware Inc Class A shares, starting with a $10,000 purchase of VMW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 11/21/2023
Start price/share: $111.80
End price/share: $142.48
Starting shares: 89.45
Ending shares: 128.66
Dividends reinvested/share: $54.21
Total return: 83.31%
Average Annual Total Return: 6.48%
Starting investment: $10,000.00
Ending investment: $18,324.97
Years: 9.65
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 11/21/2023
Start price/share: $111.80
End price/share: $142.48
Dividends collected/share: $54.21
Total return: 75.93%
Average Annual Total Return: 6.03%
Starting investment: $10,000.00
Ending investment: $17,591.40
Years: 9.65
Date Close
11/15/2023$149.21
11/16/2023$149.65
11/17/2023$149.62
11/20/2023$149.91
11/21/2023$142.48
VMW is categorized under the Technology sector; below are some other companies in the same sector:

VNET Historical Stock Prices
VOCS Historical Stock Prices
VOD Historical Stock Prices
VPG Historical Stock Prices
VPRT Historical Stock Prices
VREX Historical Stock Prices
VREXV Historical Stock Prices
VRNG Historical Stock Prices
VRNS Historical Stock Prices
VRNT Historical Stock Prices

Also explore: VMW shares outstanding history

Email EnvelopeFree VMW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

VMW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.