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 (%)
Jun 28, 2002 7.210 7.600 7.190 7.550 24,428,400 +0.33(+4.57%)
Jun 27, 2002 6.980 7.250 6.700 7.220 17,096,200 +0.43(+6.33%)
Jun 26, 2002 5.900 6.800 5.850 6.790 14,741,700 +0.29(+4.46%)
Jun 25, 2002 6.860 7.000 6.350 6.500 13,540,800 +0.22(+3.50%)
Jun 21, 2002 6.050 6.610 6.050 6.280 21,728,000 -0.14(-2.18%)
Jun 20, 2002 6.840 6.890 6.390 6.420 12,880,800 -0.43(-6.28%)
Jun 19, 2002 7.000 7.140 6.770 6.850 9,297,600 -0.24(-3.39%)
Jun 18, 2002 7.050 7.250 7.010 7.090 7,707,900 -0.07(-0.98%)
Jun 17, 2002 7.030 7.280 7.000 7.160 8,929,300 +0.20(+2.87%)
Jun 14, 2002 6.750 7.020 6.670 6.960 12,336,400 +0.06(+0.87%)
Jun 12, 2002 6.900 7.020 6.520 6.900 19,519,800 -0.08(-1.15%)
Jun 11, 2002 7.120 7.600 6.930 6.980 13,224,700 -0.24(-3.32%)
Jun 10, 2002 7.250 7.490 7.150 7.220 12,587,700 -0.11(-1.50%)
Jun 07, 2002 6.800 7.350 6.800 7.330 15,618,500 +0.05(+0.69%)
Jun 06, 2002 7.250 7.540 7.090 7.280 21,842,800 +0.10(+1.39%)
Jun 05, 2002 7.200 7.200 6.880 7.180 10,889,500 -0.07(-0.97%)
May 31, 2002 7.210 7.580 7.070 7.250 18,702,600 -0.31(-4.10%)
May 29, 2002 7.570 7.720 7.520 7.560 10,121,600 -0.16(-2.07%)
May 28, 2002 7.610 7.720 7.520 7.720 10,964,200 +0.06(+0.78%)
May 27, 2002 7.810 7.820 7.610 7.660 7,993,000 +0.00(+0.00%)
May 24, 2002 7.810 7.820 7.610 7.660 7,991,500 -0.31(-3.89%)
May 23, 2002 7.900 7.990 7.730 7.970 14,734,700 -0.03(-0.38%)
May 22, 2002 7.510 8.000 7.480 8.000 13,139,600 +0.32(+4.17%)
May 21, 2002 7.860 7.940 7.550 7.680 17,331,600 -0.12(-1.54%)
May 20, 2002 8.000 8.000 7.700 7.800 14,420,200 -0.34(-4.18%)
May 17, 2002 8.100 8.210 7.960 8.140 16,656,300 +0.25(+3.17%)
May 16, 2002 7.900 8.070 7.830 7.890 10,894,900 -0.11(-1.38%)
May 15, 2002 7.860 8.200 7.710 8.000 20,829,500 -0.12(-1.48%)
May 14, 2002 7.990 8.220 7.750 8.120 28,954,700 +0.64(+8.56%)
May 13, 2002 7.490 7.700 7.410 7.480 20,157,200 +0.03(+0.40%)
May 10, 2002 7.980 7.990 7.430 7.450 16,255,700 -0.42(-5.34%)
May 09, 2002 8.220 8.350 7.840 7.870 17,728,500 -0.43(-5.18%)
May 08, 2002 8.130 8.500 8.110 8.300 29,450,000 +0.61(+7.93%)
May 07, 2002 7.740 8.000 7.350 7.690 27,897,300 -0.01(-0.13%)
May 06, 2002 7.900 8.070 7.620 7.700 19,131,500 -0.31(-3.87%)
May 03, 2002 8.150 8.230 7.900 8.010 30,115,300 -0.34(-4.07%)
May 02, 2002 8.870 8.980 8.270 8.350 24,006,800 -0.85(-9.24%)
May 01, 2002 9.000 9.200 8.350 9.200 26,604,500 +0.06(+0.66%)
Apr 30, 2002 8.820 9.250 8.800 9.140 18,526,400 +0.02(+0.22%)
Apr 29, 2002 9.150 9.380 8.990 9.120 18,106,500 -0.01(-0.11%)
Apr 26, 2002 9.680 9.840 9.130 9.130 19,997,500 -0.47(-4.90%)
Apr 25, 2002 9.400 9.850 9.390 9.600 20,495,700 +0.09(+0.95%)
Apr 24, 2002 9.800 9.990 9.000 9.510 19,588,600 -0.28(-2.86%)
Apr 23, 2002 10.00 10.35 9.790 9.790 15,875,800 -0.26(-2.59%)
Apr 22, 2002 10.35 10.47 10.04 10.05 11,988,500 -0.74(-6.86%)
Apr 19, 2002 10.96 11.26 10.60 10.79 17,176,700 -0.21(-1.91%)
Apr 18, 2002 11.10 11.31 10.61 11.00 25,613,300 +0.60(+5.77%)
Apr 17, 2002 10.71 10.85 10.30 10.40 22,881,700 -0.52(-4.76%)
Apr 16, 2002 10.10 10.98 10.05 10.92 21,712,400 +1.10(+11.20%)
Apr 15, 2002 10.03 10.18 9.810 9.820 12,192,500 -0.32(-3.16%)
Apr 12, 2002 9.990 10.14 9.760 10.14 13,572,200 +0.40(+4.11%)
Apr 11, 2002 10.00 10.15 9.700 9.740 18,997,600 -0.44(-4.32%)
Apr 10, 2002 10.36 10.59 9.660 10.18 28,318,300 -0.18(-1.74%)
Apr 09, 2002 10.72 11.15 10.31 10.36 14,128,100 -0.44(-4.07%)
Apr 08, 2002 10.70 11.00 10.00 10.80 24,080,700 -0.32(-2.88%)
Apr 05, 2002 11.50 11.55 10.99 11.12 18,148,100 -0.59(-5.04%)
Apr 04, 2002 11.50 12.00 11.45 11.71 22,178,100 +0.26(+2.27%)
Apr 03, 2002 11.82 12.00 11.27 11.45 14,240,700 -0.37(-3.13%)
Apr 02, 2002 11.78 11.90 11.60 11.82 19,937,600 -0.38(-3.11%)
Apr 01, 2002 11.57 12.26 11.45 12.20 24,637,300 +0.28(+2.35%)
Mar 29, 2002 11.39 11.99 11.29 11.92 25,009,600 +0.00(+0.00%)
Mar 28, 2002 11.39 11.99 11.29 11.92 25,002,900 +0.78(+7.00%)
Mar 27, 2002 11.05 11.18 10.86 11.14 19,312,600 +0.44(+4.11%)
Mar 26, 2002 11.06 11.38 10.60 10.70 18,855,300 -0.34(-3.08%)
Mar 25, 2002 11.53 11.70 11.03 11.04 15,958,300 -0.56(-4.83%)
Mar 22, 2002 11.24 11.97 11.12 11.60 28,531,100 +0.36(+3.20%)
Mar 21, 2002 10.95 11.30 10.72 11.24 22,137,800 +0.56(+5.24%)
Mar 20, 2002 10.60 11.08 10.59 10.68 22,544,100 -0.17(-1.57%)
Mar 19, 2002 11.06 11.24 10.70 10.85 24,452,200 -0.31(-2.78%)
Mar 18, 2002 11.44 11.68 11.00 11.16 16,295,500 -0.28(-2.45%)
Mar 15, 2002 11.80 11.99 11.25 11.44 17,091,300 -0.27(-2.31%)
Mar 14, 2002 12.17 12.39 11.59 11.71 20,017,100 -0.36(-2.98%)
Mar 13, 2002 11.95 12.75 11.79 12.07 6,290,000 +0.02(+0.17%)
Mar 12, 2002 11.43 12.25 11.23 12.05 37,436,200 +0.30(+2.55%)
Mar 11, 2002 11.39 11.81 11.06 11.75 36,796,200 +0.44(+3.89%)
Mar 08, 2002 11.45 11.60 11.14 11.31 31,305,400 +0.29(+2.63%)
Mar 07, 2002 11.55 11.85 10.90 11.02 32,578,600 -0.28(-2.48%)
Mar 06, 2002 11.00 11.65 10.77 11.30 28,030,200 -0.25(-2.16%)
Mar 05, 2002 11.80 11.99 11.53 11.55 19,380,500 -0.50(-4.15%)
Mar 04, 2002 11.50 12.11 10.90 12.05 24,064,200 +0.63(+5.52%)
Mar 01, 2002 11.10 11.50 11.07 11.42 18,945,100 +0.50(+4.58%)
Feb 28, 2002 11.15 11.25 10.79 10.92 27,250,500 -0.43(-3.79%)
Feb 27, 2002 12.45 12.45 11.13 11.35 31,658,300 -0.61(-5.10%)
Feb 26, 2002 12.29 12.60 11.90 11.96 23,167,400 +0.00(+0.00%)
Feb 25, 2002 11.55 12.30 11.29 11.96 24,168,500 +0.86(+7.75%)
Feb 22, 2002 11.96 12.07 11.00 11.10 32,573,600 -0.86(-7.19%)
Feb 21, 2002 12.85 12.99 11.80 11.96 22,158,900 -1.24(-9.39%)
Feb 20, 2002 13.26 13.45 12.37 13.20 19,357,100 -0.05(-0.38%)
Feb 19, 2002 13.00 13.47 12.84 13.25 15,430,900 +0.06(+0.45%)
Feb 18, 2002 13.80 13.92 13.02 13.19 18,066,700 +0.00(+0.00%)
Feb 15, 2002 13.80 13.92 13.02 13.19 18,012,400 -0.71(-5.11%)
Feb 14, 2002 14.83 14.85 13.79 13.90 199,670,000 -0.59(-4.07%)
Feb 13, 2002 14.10 14.58 14.00 14.49 16,882,000 +0.49(+3.50%)
Feb 12, 2002 14.75 14.75 14.00 14.00 21,087,900 -1.04(-6.91%)
Feb 11, 2002 14.45 15.04 14.36 15.04 16,077,100 +0.67(+4.66%)
Feb 08, 2002 13.87 14.48 13.70 14.37 15,141,000 +0.61(+4.43%)
Feb 07, 2002 14.50 14.56 13.75 13.76 17,452,300 -0.74(-5.10%)
Feb 06, 2002 14.88 15.08 13.96 14.50 18,797,600 -0.38(-2.55%)
Feb 05, 2002 14.52 15.47 14.40 14.88 14,341,300 +0.05(+0.34%)
Feb 04, 2002 15.52 15.95 14.61 14.83 16,426,700 -0.97(-6.14%)
Feb 01, 2002 16.00 16.20 15.69 15.80 13,267,400 -0.60(-3.66%)
Jan 31, 2002 16.50 16.71 16.16 16.40 9,846,300 -0.10(-0.61%)
Jan 30, 2002 16.05 16.50 15.55 16.50 15,325,800 +0.50(+3.12%)
Jan 29, 2002 17.06 17.14 15.80 16.00 19,357,000 -1.10(-6.43%)
Jan 28, 2002 17.00 17.21 16.61 17.10 15,388,300 +0.20(+1.18%)
Jan 25, 2002 16.45 16.90 16.34 16.90 16,456,400 +0.07(+0.42%)
Jan 24, 2002 15.71 17.21 15.71 16.83 43,559,400 +2.27(+15.59%)
Jan 23, 2002 14.80 14.99 14.50 14.56 19,127,600 -0.07(-0.48%)
Jan 22, 2002 15.70 15.70 14.61 14.63 15,055,300 -0.87(-5.61%)
Jan 21, 2002 15.60 15.66 15.27 15.50 14,005,900 +0.00(+0.00%)
Jan 18, 2002 15.60 15.66 15.27 15.50 150,000 -0.58(-3.61%)
Jan 17, 2002 16.00 16.10 15.71 16.08 14,876,100 +0.47(+3.01%)
Jan 16, 2002 15.55 16.23 15.40 15.61 20,953,100 -0.37(-2.32%)
Jan 15, 2002 16.20 16.29 15.55 15.98 20,605,600 -0.11(-0.68%)
Jan 14, 2002 16.80 16.83 16.03 16.09 16,614,500 -1.10(-6.40%)
Jan 11, 2002 17.45 17.58 17.00 17.19 213,890,000 +0.10(+0.59%)
Jan 10, 2002 17.20 17.36 16.66 17.09 17,996,800 +3.65(+27.16%)
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.