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 (%)
Aug 31, 2016 28.88 29.00 28.86 28.99 43,363,572 +0.00(+0.00%)
Aug 30, 2016 28.67 29.00 28.68 28.99 47,111,076 +0.32(+1.12%)
Aug 29, 2016 28.70 28.78 28.62 28.67 9,720,699 -0.03(-0.10%)
Aug 26, 2016 28.70 28.74 28.62 28.70 5,917,105 +0.01(+0.03%)
Aug 25, 2016 28.65 28.71 28.59 28.69 6,619,609 -0.05(-0.17%)
Aug 24, 2016 28.64 28.76 28.60 28.74 12,136,581 +0.11(+0.38%)
Aug 23, 2016 28.65 28.70 28.34 28.63 15,993,647 +0.00(+0.00%)
Aug 22, 2016 28.59 28.71 28.54 28.63 14,687,988 -0.08(-0.28%)
Aug 19, 2016 28.51 28.72 28.50 28.71 25,555,324 +0.17(+0.60%)
Aug 18, 2016 28.43 28.55 28.31 28.54 21,609,796 -0.03(-0.11%)
Aug 17, 2016 28.68 28.69 28.44 28.57 12,809,604 -0.12(-0.42%)
Aug 16, 2016 28.56 28.73 28.52 28.69 23,256,960 +0.22(+0.77%)
Aug 15, 2016 28.45 28.52 28.40 28.47 7,289,261 -0.01(-0.04%)
Aug 12, 2016 28.43 28.50 28.38 28.48 7,076,425 -0.01(-0.04%)
Aug 11, 2016 28.38 28.49 28.27 28.49 9,568,055 +0.13(+0.46%)
Aug 10, 2016 28.53 28.59 28.29 28.36 8,971,678 -0.22(-0.77%)
Aug 09, 2016 28.40 28.74 28.39 28.58 10,599,778 +0.13(+0.46%)
Aug 08, 2016 28.42 28.47 28.34 28.45 9,171,433 +0.02(+0.07%)
Aug 05, 2016 28.22 28.44 28.19 28.43 6,633,790 +0.23(+0.82%)
Aug 04, 2016 28.24 28.28 28.15 28.20 7,829,142 +0.00(+0.00%)
Aug 03, 2016 28.01 28.20 27.99 28.20 10,343,206 +0.07(+0.25%)
Aug 02, 2016 28.24 28.33 28.10 28.13 8,469,273 -0.23(-0.81%)
Aug 01, 2016 28.30 28.39 28.25 28.36 7,393,382 +0.08(+0.28%)
Jul 29, 2016 28.23 28.39 28.23 28.28 10,478,159 -0.06(-0.21%)
Jul 28, 2016 28.19 28.45 28.19 28.34 8,929,477 +0.00(+0.00%)
Jul 27, 2016 28.46 28.48 28.23 28.34 19,007,386 -0.06(-0.21%)
Jul 26, 2016 28.52 28.59 28.36 28.40 12,499,760 -0.16(-0.56%)
Jul 25, 2016 28.38 28.58 28.38 28.56 9,355,952 +0.15(+0.53%)
Jul 22, 2016 28.19 28.46 28.16 28.41 11,225,337 +0.20(+0.71%)
Jul 21, 2016 28.05 28.40 28.05 28.21 12,910,587 +0.04(+0.14%)
Jul 20, 2016 28.09 28.21 28.05 28.17 14,102,624 +0.06(+0.21%)
Jul 19, 2016 28.00 28.14 27.95 28.11 31,630,490 +0.57(+2.07%)
Jul 18, 2016 27.47 27.69 27.45 27.54 26,727,564 -0.01(-0.04%)
Jul 15, 2016 27.53 27.61 27.45 27.55 16,957,436 +0.02(+0.07%)
Jul 14, 2016 27.57 27.63 27.52 27.53 9,831,790 +0.00(+0.00%)
Jul 13, 2016 27.57 27.64 27.49 27.53 7,871,256 -0.08(-0.29%)
Jul 12, 2016 27.53 27.68 27.51 27.61 11,183,979 +0.10(+0.36%)
Jul 11, 2016 27.51 27.60 27.50 27.51 14,594,160 +0.00(+0.00%)
Jul 08, 2016 27.37 27.56 27.33 27.51 17,175,596 +0.18(+0.66%)
Jul 07, 2016 27.35 27.40 27.29 27.33 9,415,246 +0.03(+0.11%)
Jul 06, 2016 27.24 27.37 27.19 27.30 12,002,851 +0.01(+0.04%)
Jul 05, 2016 27.17 27.36 27.17 27.29 8,686,921 -0.06(-0.22%)
Jul 01, 2016 27.15 27.35 27.35 27.35 18,846,900 +0.18(+0.66%)
Jun 30, 2016 27.16 27.21 27.10 27.17 16,977,302 +0.02(+0.07%)
Jun 29, 2016 27.17 27.23 27.09 27.15 13,672,477 -0.03(-0.11%)
Jun 28, 2016 27.16 27.24 27.04 27.18 17,416,486 +0.14(+0.52%)
Jun 27, 2016 27.17 27.38 26.93 27.04 15,577,151 -0.25(-0.92%)
Jun 24, 2016 27.49 27.59 27.29 27.29 17,531,832 -0.57(-2.05%)
Jun 23, 2016 27.71 27.86 27.69 27.86 11,327,222 +0.21(+0.76%)
Jun 22, 2016 27.64 27.76 27.64 27.65 11,916,848 -0.09(-0.32%)
Jun 21, 2016 27.72 27.84 27.71 27.74 10,020,455 +0.02(+0.07%)
Jun 20, 2016 27.59 27.80 27.58 27.72 8,309,736 +0.32(+1.17%)
Jun 17, 2016 27.71 27.75 27.38 27.40 19,741,244 -0.28(-1.01%)
Jun 16, 2016 27.52 27.73 27.47 27.68 8,308,928 +0.06(+0.22%)
Jun 15, 2016 27.64 27.72 27.59 27.62 7,012,539 +0.01(+0.04%)
Jun 14, 2016 27.60 27.70 27.51 27.61 9,448,295 -0.06(-0.22%)
Jun 13, 2016 27.52 27.84 27.52 27.67 6,490,059 -0.04(-0.14%)
Jun 10, 2016 27.74 27.84 27.68 27.71 6,184,860 -0.16(-0.57%)
Jun 09, 2016 27.85 27.98 27.82 27.87 7,099,074 -0.07(-0.25%)
Jun 08, 2016 28.01 28.10 27.90 27.94 8,465,901 -0.07(-0.25%)
Jun 07, 2016 28.00 28.07 27.90 28.01 18,661,190 +0.04(+0.14%)
Jun 06, 2016 27.98 28.10 27.93 27.97 12,226,843 +0.06(+0.21%)
Jun 03, 2016 27.91 27.95 27.69 27.91 17,084,378 -0.02(-0.07%)
Jun 02, 2016 27.79 27.95 27.78 27.93 10,698,614 -0.02(-0.07%)
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.