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 (%)
Sep 30, 2015 23.42 24.19 23.35 24.16 22,183,672 +1.03(+4.45%)
Sep 29, 2015 23.29 23.43 22.99 23.13 20,434,544 -0.38(-1.62%)
Sep 28, 2015 23.63 23.67 23.43 23.51 13,574,702 -0.27(-1.14%)
Sep 25, 2015 23.95 24.04 23.63 23.78 11,745,299 +0.02(+0.08%)
Sep 24, 2015 23.65 23.87 23.29 23.76 9,235,454 -0.06(-0.25%)
Sep 23, 2015 23.74 23.89 23.61 23.82 8,632,129 +0.06(+0.25%)
Sep 22, 2015 23.96 23.99 23.61 23.76 10,623,065 -0.39(-1.61%)
Sep 21, 2015 24.19 24.46 24.06 24.15 15,808,774 +0.06(+0.25%)
Sep 18, 2015 24.40 24.46 24.01 24.09 17,650,624 -0.61(-2.47%)
Sep 17, 2015 24.71 25.10 24.58 24.70 15,239,344 -0.16(-0.64%)
Sep 16, 2015 24.56 24.94 24.42 24.86 10,106,685 +0.32(+1.30%)
Sep 15, 2015 24.40 24.61 24.25 24.54 10,467,057 +0.19(+0.78%)
Sep 14, 2015 24.56 24.70 24.09 24.35 18,900,312 -0.25(-1.02%)
Sep 11, 2015 23.76 24.90 23.68 24.60 16,287,727 +0.69(+2.89%)
Sep 10, 2015 23.93 24.14 23.68 23.91 11,336,722 +0.00(+0.00%)
Sep 09, 2015 24.60 24.66 23.87 23.91 13,463,555 -0.33(-1.36%)
Sep 08, 2015 24.08 24.31 23.97 24.24 14,214,200 +0.57(+2.41%)
Sep 04, 2015 23.74 23.67 23.67 23.67 14,802,800 -0.50(-2.07%)
Sep 03, 2015 24.26 24.43 24.03 24.17 10,112,081 +0.04(+0.17%)
Sep 02, 2015 24.39 24.40 23.93 24.13 18,001,548 +0.12(+0.50%)
Sep 01, 2015 24.30 24.66 23.87 24.01 19,224,038 -0.86(-3.46%)
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%)
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.