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 (%)
Oct 30, 2015 26.30 26.40 26.12 26.22 10,784,844 +0.06(+0.23%)
Oct 29, 2015 26.10 26.29 25.96 26.16 8,209,341 +0.01(+0.04%)
Oct 28, 2015 26.10 26.23 25.98 26.15 12,490,164 +0.11(+0.42%)
Oct 27, 2015 26.03 26.27 25.89 26.04 15,503,721 -0.13(-0.50%)
Oct 26, 2015 26.07 26.30 26.02 26.17 12,975,292 +0.07(+0.27%)
Oct 23, 2015 25.98 26.29 25.80 26.10 19,739,784 +0.32(+1.24%)
Oct 22, 2015 25.63 25.98 25.57 25.78 30,839,316 +0.01(+0.04%)
Oct 21, 2015 26.34 26.40 25.61 25.77 60,539,108 -1.72(-6.26%)
Oct 20, 2015 27.60 27.81 27.40 27.49 24,376,454 -0.23(-0.83%)
Oct 19, 2015 27.66 27.80 27.59 27.72 15,467,466 -0.05(-0.18%)
Oct 16, 2015 27.95 27.99 27.72 27.77 25,545,188 -0.02(-0.07%)
Oct 15, 2015 27.13 27.88 27.07 27.79 24,499,284 +0.68(+2.51%)
Oct 14, 2015 27.32 27.54 27.07 27.11 43,742,576 -0.44(-1.60%)
Oct 13, 2015 27.83 28.08 27.55 27.55 57,002,496 -0.80(-2.82%)
Oct 12, 2015 28.75 28.77 27.32 28.35 117,628,888 +0.49(+1.76%)
Oct 09, 2015 27.25 28.13 27.12 27.86 51,872,380 +0.68(+2.50%)
Oct 08, 2015 27.05 27.44 26.27 27.18 77,871,760 +1.22(+4.70%)
Oct 07, 2015 25.93 26.08 25.57 25.96 13,505,922 +0.15(+0.58%)
Oct 06, 2015 25.34 25.87 25.27 25.81 13,058,748 +0.50(+1.98%)
Oct 05, 2015 24.76 25.34 24.76 25.31 17,895,700 +0.62(+2.51%)
Oct 02, 2015 23.76 24.72 23.70 24.69 21,779,440 +0.48(+1.98%)
Oct 01, 2015 24.10 24.27 24.02 24.21 16,313,988 +0.05(+0.21%)
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%)
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.