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 (%)
Dec 31, 2015 25.62 25.68 25.68 25.68 6,436,200 -0.04(-0.16%)
Dec 30, 2015 25.82 25.90 25.68 25.72 8,032,336 -0.26(-1.00%)
Dec 29, 2015 26.00 26.07 25.89 25.98 8,654,093 +0.07(+0.27%)
Dec 28, 2015 25.92 26.00 25.85 25.91 3,932,480 -0.10(-0.38%)
Dec 24, 2015 25.93 26.01 26.01 26.01 2,734,400 -0.03(-0.12%)
Dec 23, 2015 25.78 26.06 25.76 26.04 7,757,287 +0.27(+1.05%)
Dec 22, 2015 25.43 25.81 25.40 25.77 9,809,868 +0.24(+0.94%)
Dec 21, 2015 25.59 25.69 25.29 25.53 13,128,309 +0.18(+0.71%)
Dec 18, 2015 25.46 25.69 25.34 25.35 21,010,308 -0.22(-0.86%)
Dec 17, 2015 25.93 26.00 25.50 25.57 10,722,469 -0.43(-1.65%)
Dec 16, 2015 26.04 26.10 25.72 26.00 11,168,206 +0.10(+0.39%)
Dec 15, 2015 25.81 26.09 25.77 25.90 8,185,720 +0.15(+0.58%)
Dec 14, 2015 25.95 25.99 25.55 25.75 19,294,628 -0.16(-0.62%)
Dec 11, 2015 25.79 26.08 25.74 25.91 16,620,839 -0.14(-0.54%)
Dec 10, 2015 26.00 26.21 25.99 26.05 6,781,101 +0.05(+0.19%)
Dec 09, 2015 25.83 26.22 25.83 26.00 13,173,638 +0.00(+0.00%)
Dec 08, 2015 25.99 26.27 25.96 26.00 13,549,764 -0.14(-0.54%)
Dec 07, 2015 25.85 26.27 25.80 26.14 7,385,035 +0.22(+0.85%)
Dec 04, 2015 25.65 25.96 25.61 25.92 7,902,777 +0.35(+1.37%)
Dec 03, 2015 25.94 25.97 25.52 25.57 13,497,718 -0.25(-0.97%)
Dec 02, 2015 25.57 26.00 25.55 25.82 15,548,641 +0.28(+1.10%)
Dec 01, 2015 25.29 25.57 25.20 25.54 11,004,324 +0.20(+0.79%)
Nov 30, 2015 25.37 25.64 25.34 25.34 14,346,714 -0.06(-0.24%)
Nov 27, 2015 25.43 25.55 25.39 25.40 3,957,241 -0.02(-0.08%)
Nov 25, 2015 25.45 25.42 25.42 25.42 6,954,700 -0.05(-0.20%)
Nov 24, 2015 25.10 25.64 25.08 25.47 12,157,574 +0.20(+0.79%)
Nov 23, 2015 25.27 25.42 25.24 25.27 11,726,831 -0.06(-0.24%)
Nov 20, 2015 25.13 25.37 25.01 25.33 11,561,778 +0.29(+1.16%)
Nov 19, 2015 25.11 25.26 24.99 25.04 8,874,427 -0.11(-0.44%)
Nov 18, 2015 25.18 25.27 24.93 25.15 12,384,710 -0.02(-0.08%)
Nov 17, 2015 25.30 25.53 25.11 25.17 11,177,618 -0.10(-0.40%)
Nov 16, 2015 24.95 25.35 24.95 25.27 7,351,084 +0.24(+0.96%)
Nov 13, 2015 25.03 25.20 24.89 25.03 12,458,445 +0.01(+0.04%)
Nov 12, 2015 25.39 25.44 24.92 25.02 14,367,270 -0.44(-1.73%)
Nov 11, 2015 25.05 25.66 25.00 25.46 12,789,600 +0.21(+0.83%)
Nov 10, 2015 25.76 25.97 25.17 25.25 27,901,378 -0.58(-2.25%)
Nov 09, 2015 25.89 26.03 25.77 25.83 9,443,002 -0.12(-0.46%)
Nov 06, 2015 26.02 26.13 25.90 25.95 11,859,274 -0.09(-0.35%)
Nov 05, 2015 26.20 26.24 26.00 26.04 14,035,982 -0.16(-0.61%)
Nov 04, 2015 26.19 26.25 26.09 26.20 11,024,401 -0.05(-0.19%)
Nov 03, 2015 26.30 26.37 26.14 26.25 24,012,004 -0.10(-0.38%)
Nov 02, 2015 26.00 26.39 25.97 26.35 15,605,848 +0.13(+0.50%)
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%)
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.