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 (%)
Feb 29, 2016 26.05 26.42 26.01 26.13 16,064,450 +0.08(+0.31%)
Feb 26, 2016 26.00 26.18 25.90 26.05 8,835,963 +0.12(+0.46%)
Feb 25, 2016 25.50 25.95 25.37 25.93 9,302,778 +0.50(+1.97%)
Feb 24, 2016 25.17 25.48 25.07 25.43 12,115,032 +0.15(+0.59%)
Feb 23, 2016 25.15 25.43 25.07 25.28 12,410,867 -0.02(-0.08%)
Feb 22, 2016 25.03 25.30 25.06 25.30 12,675,805 +0.27(+1.08%)
Feb 19, 2016 25.01 25.22 24.98 25.03 11,416,002 -0.09(-0.36%)
Feb 18, 2016 24.90 25.36 24.88 25.12 12,774,840 +0.14(+0.56%)
Feb 17, 2016 24.75 25.05 24.66 24.98 16,014,841 +0.38(+1.54%)
Feb 16, 2016 24.28 24.76 24.28 24.60 14,372,349 +0.47(+1.95%)
Feb 12, 2016 24.25 24.13 24.13 24.13 15,221,000 -0.03(-0.12%)
Feb 11, 2016 24.34 24.54 23.98 24.16 21,624,566 -0.39(-1.59%)
Feb 10, 2016 24.40 24.71 24.27 24.55 12,673,932 +0.38(+1.57%)
Feb 09, 2016 23.87 24.35 23.87 24.17 13,431,614 -0.03(-0.12%)
Feb 08, 2016 24.35 24.39 23.93 24.20 20,307,984 -0.35(-1.43%)
Feb 05, 2016 24.71 24.75 24.46 24.55 10,189,023 -0.20(-0.81%)
Feb 04, 2016 24.44 24.77 24.42 24.75 8,194,871 +0.28(+1.14%)
Feb 03, 2016 24.35 24.49 24.04 24.47 10,497,249 +0.17(+0.70%)
Feb 02, 2016 24.36 24.54 24.25 24.30 15,676,668 -0.22(-0.90%)
Feb 01, 2016 24.48 24.75 24.43 24.52 11,306,157 -0.25(-1.01%)
Jan 29, 2016 24.35 24.77 24.25 24.77 13,961,429 +0.55(+2.27%)
Jan 28, 2016 23.90 24.30 23.89 24.22 10,502,326 +0.32(+1.34%)
Jan 27, 2016 23.76 24.21 23.76 23.90 19,792,864 -0.40(-1.65%)
Jan 26, 2016 24.21 24.36 24.11 24.30 16,800,774 +0.32(+1.33%)
Jan 25, 2016 24.35 24.37 23.95 23.98 13,435,384 -0.47(-1.92%)
Jan 22, 2016 24.27 24.53 24.23 24.45 10,558,467 +0.47(+1.96%)
Jan 21, 2016 24.33 24.52 23.90 23.98 20,875,884 -0.13(-0.54%)
Jan 20, 2016 24.04 24.24 23.69 24.11 26,778,318 -0.24(-0.99%)
Jan 19, 2016 25.04 25.12 24.32 24.35 29,744,452 -0.66(-2.64%)
Jan 15, 2016 24.22 25.01 25.01 25.01 29,385,400 +0.34(+1.38%)
Jan 14, 2016 24.29 24.73 24.10 24.67 14,727,699 +0.48(+1.98%)
Jan 13, 2016 24.67 24.82 24.17 24.19 16,372,000 -0.47(-1.91%)
Jan 12, 2016 24.60 24.79 24.32 24.66 15,378,680 +0.24(+0.98%)
Jan 11, 2016 24.55 24.77 24.39 24.42 12,141,941 -0.05(-0.20%)
Jan 08, 2016 24.87 25.05 24.42 24.47 16,293,770 -0.38(-1.53%)
Jan 07, 2016 24.97 25.12 24.65 24.85 18,077,952 -0.40(-1.58%)
Jan 06, 2016 25.26 25.59 25.17 25.25 13,425,803 -0.26(-1.02%)
Jan 05, 2016 25.57 25.77 25.50 25.51 8,015,609 -0.08(-0.31%)
Jan 04, 2016 25.35 25.67 25.31 25.59 16,427,410 -0.09(-0.35%)
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%)
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.