Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.15 26.19 25.84 26.11 11,997,045 -0.08(-0.31%)
Apr 28, 2016 26.32 26.52 26.12 26.19 14,236,557 -0.28(-1.06%)
Apr 27, 2016 26.45 26.51 26.29 26.47 11,666,570 -0.01(-0.04%)
Apr 26, 2016 26.50 26.61 26.43 26.48 5,147,858 -0.02(-0.08%)
Apr 25, 2016 26.49 26.57 26.43 26.50 5,512,019 -0.07(-0.26%)
Apr 22, 2016 26.47 26.67 26.40 26.57 9,760,995 +0.13(+0.49%)
Apr 21, 2016 26.34 26.47 26.25 26.44 8,988,663 +0.07(+0.27%)
Apr 20, 2016 26.07 26.48 26.06 26.37 15,847,903 +0.82(+3.21%)
Apr 19, 2016 25.44 25.77 25.44 25.55 9,272,273 +0.01(+0.04%)
Apr 18, 2016 25.44 25.67 25.44 25.54 11,441,487 -0.01(-0.04%)
Apr 15, 2016 25.64 25.76 25.53 25.55 12,536,008 -0.08(-0.31%)
Apr 14, 2016 25.70 25.72 25.56 25.63 11,666,263 -0.11(-0.43%)
Apr 13, 2016 25.75 25.78 25.46 25.74 13,506,427 +0.09(+0.35%)
Apr 12, 2016 25.84 25.93 25.60 25.65 17,030,556 -0.13(-0.50%)
Apr 11, 2016 25.74 26.01 25.74 25.78 14,610,844 +0.09(+0.35%)
Apr 08, 2016 25.87 26.00 25.51 25.69 42,114,240 -0.33(-1.27%)
Apr 07, 2016 26.20 26.48 25.61 26.02 23,074,328 -0.39(-1.48%)
Apr 06, 2016 26.33 26.45 26.23 26.41 7,302,139 +0.02(+0.08%)
Apr 05, 2016 26.72 26.76 26.35 26.39 7,614,134 -0.37(-1.38%)
Apr 04, 2016 26.80 26.89 26.71 26.76 3,922,840 -0.07(-0.26%)
Apr 01, 2016 26.58 26.85 26.50 26.83 11,294,831 +0.18(+0.68%)
Mar 31, 2016 26.64 26.83 26.61 26.65 8,836,679 -0.05(-0.19%)
Mar 30, 2016 26.73 26.78 26.61 26.70 6,219,815 -0.01(-0.04%)
Mar 29, 2016 26.48 26.75 26.48 26.71 12,730,982 +0.14(+0.53%)
Mar 28, 2016 26.48 26.65 26.44 26.57 6,561,228 +0.09(+0.34%)
Mar 24, 2016 26.37 26.48 26.48 26.48 7,624,500 -0.02(-0.08%)
Mar 23, 2016 26.45 26.52 26.25 26.50 9,305,081 +0.07(+0.26%)
Mar 22, 2016 26.38 26.50 26.34 26.43 7,935,423 -0.05(-0.19%)
Mar 21, 2016 26.37 26.68 26.37 26.48 6,979,084 -0.02(-0.08%)
Mar 18, 2016 26.52 26.58 26.31 26.50 14,614,390 +0.05(+0.19%)
Mar 17, 2016 26.27 26.60 26.24 26.45 10,469,780 +0.17(+0.65%)
Mar 16, 2016 26.08 26.48 26.07 26.28 8,469,640 +0.11(+0.42%)
Mar 15, 2016 26.15 26.23 26.08 26.17 5,538,188 -0.04(-0.15%)
Mar 14, 2016 26.18 26.33 26.18 26.21 7,239,636 -0.03(-0.11%)
Mar 11, 2016 26.35 26.39 26.16 26.24 11,298,454 +0.01(+0.04%)
Mar 10, 2016 26.35 26.41 25.98 26.23 9,821,971 -0.05(-0.19%)
Mar 09, 2016 26.35 26.52 26.19 26.28 9,963,250 -0.07(-0.27%)
Mar 08, 2016 26.48 26.49 26.19 26.35 8,935,301 -0.15(-0.57%)
Mar 07, 2016 26.21 26.56 26.17 26.50 9,218,074 +0.19(+0.72%)
Mar 04, 2016 26.30 26.50 26.29 26.31 7,725,920 -0.01(-0.04%)
Mar 03, 2016 26.31 26.39 26.19 26.32 9,708,891 +0.04(+0.15%)
Mar 02, 2016 26.45 26.59 26.20 26.28 12,747,863 -0.27(-1.02%)
Mar 01, 2016 26.24 26.55 26.15 26.55 12,664,907 +0.42(+1.61%)
Feb 29, 2016 26.05 26.42 26.01 26.13 16,064,450 +0.08(+0.31%)
Feb 26, 2016 26.00 26.18 25.90 26.05 8,835,963 +0.12(+0.46%)
Feb 25, 2016 25.50 25.95 25.37 25.93 9,302,778 +0.50(+1.97%)
Feb 24, 2016 25.17 25.48 25.07 25.43 12,115,032 +0.15(+0.59%)
Feb 23, 2016 25.15 25.43 25.07 25.28 12,410,867 -0.02(-0.08%)
Feb 22, 2016 25.03 25.30 25.06 25.30 12,675,805 +0.27(+1.08%)
Feb 19, 2016 25.01 25.22 24.98 25.03 11,416,002 -0.09(-0.36%)
Feb 18, 2016 24.90 25.36 24.88 25.12 12,774,840 +0.14(+0.56%)
Feb 17, 2016 24.75 25.05 24.66 24.98 16,014,841 +0.38(+1.54%)
Feb 16, 2016 24.28 24.76 24.28 24.60 14,372,349 +0.47(+1.95%)
Feb 12, 2016 24.25 24.13 24.13 24.13 15,221,000 -0.03(-0.12%)
Feb 11, 2016 24.34 24.54 23.98 24.16 21,624,566 -0.39(-1.59%)
Feb 10, 2016 24.40 24.71 24.27 24.55 12,673,932 +0.38(+1.57%)
Feb 09, 2016 23.87 24.35 23.87 24.17 13,431,614 -0.03(-0.12%)
Feb 08, 2016 24.35 24.39 23.93 24.20 20,307,984 -0.35(-1.43%)
Feb 05, 2016 24.71 24.75 24.46 24.55 10,189,023 -0.20(-0.81%)
Feb 04, 2016 24.44 24.77 24.42 24.75 8,194,871 +0.28(+1.14%)
Feb 03, 2016 24.35 24.49 24.04 24.47 10,497,249 +0.17(+0.70%)
Feb 02, 2016 24.36 24.54 24.25 24.30 15,676,668 -0.22(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.