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 (%)
Jan 30, 2015 26.20 26.48 26.05 25.93 25,569,044 -0.47(-1.78%)
Jan 29, 2015 28.07 28.21 26.12 26.40 38,993,556 -0.20(-0.75%)
Jan 28, 2015 27.81 27.82 26.59 26.60 22,295,312 -0.81(-2.96%)
Jan 27, 2015 27.87 27.94 27.24 27.41 13,986,171 -0.92(-3.25%)
Jan 26, 2015 28.65 28.65 28.20 28.33 10,740,947 -0.37(-1.29%)
Jan 23, 2015 28.62 28.90 28.50 28.70 12,139,766 +0.16(+0.56%)
Jan 22, 2015 27.97 28.60 27.81 28.54 12,542,541 +0.83(+3.00%)
Jan 21, 2015 27.60 27.93 27.40 27.71 9,794,932 -0.03(-0.11%)
Jan 20, 2015 28.00 28.23 27.50 27.74 16,474,459 -0.14(-0.50%)
Jan 16, 2015 27.67 27.93 27.58 27.88 12,111,448 +0.07(+0.25%)
Jan 15, 2015 28.14 28.29 27.68 27.81 13,609,353 -0.33(-1.17%)
Jan 14, 2015 28.37 28.41 27.78 28.14 17,019,344 -0.51(-1.78%)
Jan 13, 2015 29.16 29.57 28.39 28.65 13,790,795 -0.29(-1.00%)
Jan 12, 2015 29.50 29.60 28.84 28.94 17,418,452 -0.74(-2.49%)
Jan 09, 2015 29.39 29.81 29.24 29.68 11,791,748 +0.39(+1.33%)
Jan 08, 2015 29.01 29.38 28.98 29.29 15,994,630 +0.54(+1.88%)
Jan 07, 2015 28.93 28.98 28.65 28.75 9,741,672 +0.07(+0.24%)
Jan 06, 2015 29.30 29.32 28.67 28.68 13,586,767 -0.56(-1.92%)
Jan 05, 2015 29.60 29.67 29.24 29.24 11,342,294 -0.59(-1.98%)
Jan 02, 2015 29.79 30.05 29.63 29.83 8,030,036 +0.09(+0.30%)
Dec 31, 2014 30.17 29.74 29.74 29.74 11,340,800 -0.41(-1.36%)
Dec 30, 2014 30.49 30.65 30.08 30.15 9,367,779 -0.46(-1.50%)
Dec 29, 2014 30.74 30.76 30.54 30.61 9,922,934 -0.28(-0.91%)
Dec 26, 2014 30.70 30.92 30.70 30.89 5,984,922 +0.20(+0.65%)
Dec 24, 2014 30.61 30.69 30.69 30.69 4,266,200 +0.14(+0.46%)
Dec 23, 2014 30.50 30.68 30.38 30.55 14,596,051 +0.11(+0.36%)
Dec 22, 2014 30.10 30.48 30.04 30.44 15,979,024 +0.30(+1.00%)
Dec 19, 2014 29.95 30.53 29.95 30.14 26,089,390 +0.19(+0.63%)
Dec 18, 2014 29.14 29.95 29.14 29.95 18,561,174 +1.38(+4.83%)
Dec 17, 2014 28.20 28.72 28.11 28.57 17,825,442 +0.48(+1.71%)
Dec 16, 2014 28.12 28.72 27.97 28.09 21,839,124 -0.15(-0.53%)
Dec 15, 2014 28.49 28.62 28.09 28.24 14,944,724 -0.10(-0.35%)
Dec 12, 2014 28.98 29.01 28.26 28.34 15,007,898 -0.89(-3.04%)
Dec 11, 2014 29.43 29.66 29.13 29.23 9,860,615 -0.06(-0.20%)
Dec 10, 2014 29.76 29.94 29.25 29.29 13,575,656 -0.59(-1.97%)
Dec 09, 2014 29.64 29.93 29.28 29.88 10,311,404 +0.02(+0.07%)
Dec 08, 2014 30.26 30.33 29.81 29.86 10,680,132 -0.47(-1.55%)
Dec 05, 2014 30.31 30.46 30.24 30.33 9,300,296 +0.01(+0.03%)
Dec 04, 2014 30.27 30.43 30.10 30.32 9,328,507 +0.01(+0.03%)
Dec 03, 2014 30.19 30.36 30.16 30.31 9,882,698 +0.10(+0.33%)
Dec 02, 2014 30.29 30.36 29.97 30.21 8,420,304 -0.08(-0.26%)
Dec 01, 2014 30.23 30.47 30.16 30.29 10,497,688 -0.06(-0.20%)
Nov 28, 2014 30.25 30.54 30.15 30.35 6,164,994 +0.31(+1.03%)
Nov 26, 2014 29.89 30.04 30.04 30.04 8,939,100 +0.15(+0.50%)
Nov 25, 2014 29.92 30.08 29.81 29.89 8,182,348 +0.02(+0.07%)
Nov 24, 2014 29.98 30.11 29.65 29.87 10,340,978 -0.03(-0.10%)
Nov 21, 2014 30.29 30.34 29.84 29.90 10,173,830 +0.04(+0.13%)
Nov 20, 2014 29.82 30.15 29.73 29.86 12,298,450 -0.07(-0.23%)
Nov 19, 2014 30.39 30.39 29.72 29.93 17,821,884 -0.46(-1.51%)
Nov 18, 2014 30.28 30.66 30.25 30.39 14,849,613 +0.01(+0.03%)
Nov 17, 2014 29.95 30.39 29.78 30.38 17,902,884 +0.33(+1.10%)
Nov 14, 2014 29.44 30.13 29.44 30.05 18,904,440 +0.63(+2.14%)
Nov 13, 2014 29.30 29.58 29.28 29.42 10,442,364 -0.01(-0.03%)
Nov 12, 2014 28.91 29.44 28.78 29.43 9,826,877 +0.41(+1.41%)
Nov 11, 2014 29.25 29.30 28.96 29.02 9,052,434 -0.14(-0.48%)
Nov 10, 2014 29.10 29.24 28.97 29.16 8,664,573 +0.04(+0.14%)
Nov 07, 2014 29.24 29.41 29.02 29.12 9,587,462 -0.19(-0.65%)
Nov 06, 2014 29.03 29.34 28.93 29.31 11,689,441 +0.27(+0.93%)
Nov 05, 2014 29.02 29.14 28.56 29.04 11,200,172 +0.13(+0.45%)
Nov 04, 2014 29.02 29.25 28.90 28.91 8,397,666 -0.16(-0.55%)
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.