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 (%)
Aug 31, 2015 24.84 25.19 24.59 24.87 19,081,904 -0.09(-0.36%)
Aug 28, 2015 24.86 25.03 24.73 24.96 14,423,508 -0.06(-0.24%)
Aug 27, 2015 24.50 25.03 24.48 25.02 23,381,300 +0.84(+3.47%)
Aug 26, 2015 23.79 24.29 23.20 24.18 41,190,380 +1.51(+6.66%)
Aug 25, 2015 24.55 24.55 22.66 22.67 29,730,972 -1.09(-4.59%)
Aug 24, 2015 23.82 24.56 23.32 23.76 32,698,244 -1.30(-5.19%)
Aug 21, 2015 25.52 25.88 25.04 25.06 17,617,680 -0.64(-2.49%)
Aug 20, 2015 25.91 26.05 25.68 25.70 10,931,083 -0.45(-1.72%)
Aug 19, 2015 26.26 26.45 25.99 26.15 10,879,124 -0.27(-1.02%)
Aug 18, 2015 26.67 26.75 26.34 26.42 10,438,869 -0.53(-1.97%)
Aug 17, 2015 26.42 26.96 26.31 26.95 10,151,269 +0.33(+1.24%)
Aug 14, 2015 26.25 26.73 26.25 26.62 10,516,027 +0.25(+0.95%)
Aug 13, 2015 26.46 26.59 26.13 26.37 8,840,419 -0.01(-0.04%)
Aug 12, 2015 26.33 26.41 25.88 26.38 12,678,454 -0.11(-0.42%)
Aug 11, 2015 27.02 27.07 26.29 26.49 14,949,625 -0.83(-3.04%)
Aug 10, 2015 27.36 27.49 27.01 27.32 10,720,165 +0.08(+0.29%)
Aug 07, 2015 27.14 27.47 27.04 27.24 12,071,327 +0.03(+0.11%)
Aug 06, 2015 27.18 28.00 27.11 27.21 34,007,624 +0.36(+1.34%)
Aug 05, 2015 26.20 27.05 25.93 26.85 28,823,242 +0.84(+3.23%)
Aug 04, 2015 26.23 26.27 25.84 26.01 14,245,040 -0.33(-1.25%)
Aug 03, 2015 26.62 26.76 26.18 26.34 13,220,011 -0.55(-2.05%)
Jul 31, 2015 26.93 27.11 26.79 26.89 12,269,624 +0.11(+0.41%)
Jul 30, 2015 26.69 26.82 26.48 26.78 10,005,527 +0.10(+0.37%)
Jul 29, 2015 26.69 26.84 26.38 26.68 13,484,508 -0.10(-0.37%)
Jul 28, 2015 26.11 26.91 25.99 26.78 22,631,128 +0.74(+2.84%)
Jul 27, 2015 25.42 26.09 25.40 26.04 22,798,336 +0.42(+1.64%)
Jul 24, 2015 25.97 26.01 25.45 25.62 13,394,619 -0.35(-1.35%)
Jul 23, 2015 25.69 26.39 25.65 25.97 24,515,914 +0.59(+2.32%)
Jul 22, 2015 24.76 25.79 24.74 25.38 35,796,568 +0.45(+1.81%)
Jul 21, 2015 24.89 25.18 24.80 24.93 15,489,101 -0.05(-0.20%)
Jul 20, 2015 25.28 25.31 24.96 24.98 12,437,822 -0.28(-1.11%)
Jul 17, 2015 25.22 25.36 25.10 25.26 13,434,371 +0.05(+0.20%)
Jul 16, 2015 25.25 25.41 25.10 25.21 10,997,424 +0.07(+0.28%)
Jul 15, 2015 25.11 25.45 25.05 25.14 14,716,776 +0.02(+0.08%)
Jul 14, 2015 25.83 25.91 25.08 25.12 28,528,502 -0.83(-3.20%)
Jul 13, 2015 26.00 26.00 25.83 25.95 10,456,779 +0.16(+0.62%)
Jul 10, 2015 25.92 25.99 25.63 25.79 8,226,471 +0.15(+0.59%)
Jul 09, 2015 26.06 26.21 25.55 25.64 15,597,275 -0.25(-0.97%)
Jul 08, 2015 26.41 26.48 25.84 25.89 19,001,168 -0.71(-2.67%)
Jul 07, 2015 26.10 26.61 25.90 26.60 13,554,510 +0.29(+1.10%)
Jul 06, 2015 26.20 26.36 26.04 26.31 11,466,853 -0.19(-0.72%)
Jul 02, 2015 26.50 26.50 26.50 26.50 7,266,600 +0.08(+0.30%)
Jul 01, 2015 26.46 26.54 26.07 26.42 13,987,560 +0.03(+0.11%)
Jun 30, 2015 26.15 26.55 26.06 26.39 18,315,088 +0.40(+1.54%)
Jun 29, 2015 26.13 26.38 25.97 25.99 13,783,813 -0.46(-1.74%)
Jun 26, 2015 26.78 26.94 26.43 26.45 15,957,940 -0.59(-2.18%)
Jun 25, 2015 27.50 27.50 27.04 27.04 10,727,270 -0.41(-1.49%)
Jun 24, 2015 27.42 27.73 27.36 27.45 14,586,369 -0.01(-0.04%)
Jun 23, 2015 27.30 27.49 27.13 27.46 8,047,396 +0.16(+0.59%)
Jun 22, 2015 27.17 27.39 27.13 27.30 9,522,652 +0.23(+0.85%)
Jun 19, 2015 27.29 27.30 26.98 27.07 20,274,472 -0.33(-1.20%)
Jun 18, 2015 27.25 27.49 27.17 27.40 11,807,314 +0.15(+0.55%)
Jun 17, 2015 27.19 27.37 27.15 27.25 9,987,064 +0.12(+0.44%)
Jun 16, 2015 26.94 27.16 26.83 27.13 8,125,350 +0.19(+0.71%)
Jun 15, 2015 26.62 27.01 26.42 26.94 12,819,591 -0.13(-0.48%)
Jun 12, 2015 27.24 27.26 26.94 27.07 6,935,470 -0.23(-0.84%)
Jun 11, 2015 27.11 27.46 27.02 27.30 14,030,308 +0.30(+1.11%)
Jun 10, 2015 26.71 27.07 26.61 27.00 9,861,624 +0.29(+1.09%)
Jun 09, 2015 26.71 26.91 26.54 26.71 10,576,959 +0.05(+0.19%)
Jun 08, 2015 27.33 27.33 26.57 26.66 19,240,776 -0.68(-2.49%)
Jun 05, 2015 26.94 27.49 26.93 27.34 17,212,078 +0.33(+1.22%)
Jun 04, 2015 26.80 27.18 26.79 27.01 15,969,998 -0.04(-0.15%)
Jun 03, 2015 26.74 27.07 26.64 27.05 13,366,565 +0.43(+1.62%)
Jun 02, 2015 26.51 26.93 26.47 26.62 7,693,835 -0.06(-0.22%)
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.