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 (%)
Sep 06, 2016 29.05 29.05 29.05 0 +0.28(+0.97%)
Sep 02, 2016 28.82 28.77 28.77 28.77 30,119,600 -0.09(-0.31%)
Sep 01, 2016 28.89 28.96 28.83 28.86 36,802,116 -0.13(-0.45%)
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%)
Jun 01, 2016 27.74 27.98 27.72 27.95 10,109,870 +0.00(+0.00%)
May 31, 2016 27.78 27.95 27.72 27.95 17,323,584 +0.12(+0.43%)
May 27, 2016 27.71 27.83 27.83 27.83 7,734,800 -0.01(-0.04%)
May 26, 2016 27.76 27.90 27.73 27.84 5,781,706 +0.02(+0.07%)
May 25, 2016 27.84 27.91 27.78 27.82 7,463,114 -0.05(-0.18%)
May 24, 2016 27.73 27.89 27.65 27.87 8,423,239 +0.17(+0.61%)
May 23, 2016 27.73 27.91 27.69 27.70 10,740,181 -0.11(-0.40%)
May 20, 2016 27.72 27.82 27.64 27.81 8,135,136 +0.16(+0.58%)
May 19, 2016 27.72 27.75 27.55 27.65 8,534,101 -0.08(-0.29%)
May 18, 2016 27.66 27.76 27.62 27.73 10,801,031 +0.07(+0.25%)
May 17, 2016 27.73 27.97 27.58 27.66 19,319,684 -0.12(-0.43%)
May 16, 2016 27.36 27.85 27.36 27.78 19,574,554 +0.41(+1.50%)
May 13, 2016 27.02 27.44 27.00 27.37 16,087,829 +0.33(+1.22%)
May 12, 2016 27.22 27.32 26.95 27.04 11,367,374 -0.10(-0.37%)
May 11, 2016 26.98 27.32 26.75 27.14 24,695,628 +0.07(+0.26%)
May 10, 2016 26.90 27.09 26.82 27.07 13,190,592 +0.21(+0.78%)
May 09, 2016 26.53 26.99 26.53 26.86 16,669,234 +0.42(+1.59%)
May 06, 2016 26.25 26.52 26.17 26.44 13,567,534 +0.17(+0.65%)
May 05, 2016 26.22 26.35 26.19 26.27 7,937,001 +0.08(+0.31%)
May 04, 2016 26.13 26.39 26.08 26.19 9,085,989 +0.03(+0.11%)
May 03, 2016 26.35 26.39 26.15 26.16 11,103,499 -0.29(-1.10%)
May 02, 2016 26.14 26.49 26.00 26.45 8,394,664 +0.34(+1.30%)
Apr 29, 2016 26.15 26.19 25.84 26.11 11,997,045 -0.08(-0.31%)
Apr 28, 2016 26.32 26.52 26.12 26.19 14,236,557 -0.28(-1.06%)
Apr 27, 2016 26.45 26.51 26.29 26.47 11,666,570 -0.01(-0.04%)
Apr 26, 2016 26.50 26.61 26.43 26.48 5,147,858 -0.02(-0.08%)
Apr 25, 2016 26.49 26.57 26.43 26.50 5,512,019 -0.07(-0.26%)
Apr 22, 2016 26.47 26.67 26.40 26.57 9,760,995 +0.13(+0.49%)
Apr 21, 2016 26.34 26.47 26.25 26.44 8,988,663 +0.07(+0.27%)
Apr 20, 2016 26.07 26.48 26.06 26.37 15,847,903 +0.82(+3.21%)
Apr 19, 2016 25.44 25.77 25.44 25.55 9,272,273 +0.01(+0.04%)
Apr 18, 2016 25.44 25.67 25.44 25.54 11,441,487 -0.01(-0.04%)
Apr 15, 2016 25.64 25.76 25.53 25.55 12,536,008 -0.08(-0.31%)
Apr 14, 2016 25.70 25.72 25.56 25.63 11,666,263 -0.11(-0.43%)
Apr 13, 2016 25.75 25.78 25.46 25.74 13,506,427 +0.09(+0.35%)
Apr 12, 2016 25.84 25.93 25.60 25.65 17,030,556 -0.13(-0.50%)
Apr 11, 2016 25.74 26.01 25.74 25.78 14,610,844 +0.09(+0.35%)
Apr 08, 2016 25.87 26.00 25.51 25.69 42,114,240 -0.33(-1.27%)
Apr 07, 2016 26.20 26.48 25.61 26.02 23,074,328 -0.39(-1.48%)
Apr 06, 2016 26.33 26.45 26.23 26.41 7,302,139 +0.02(+0.08%)
Apr 05, 2016 26.72 26.76 26.35 26.39 7,614,134 -0.37(-1.38%)
Apr 04, 2016 26.80 26.89 26.71 26.76 3,922,840 -0.07(-0.26%)
Apr 01, 2016 26.58 26.85 26.50 26.83 11,294,831 +0.18(+0.68%)
Mar 31, 2016 26.64 26.83 26.61 26.65 8,836,679 -0.05(-0.19%)
Mar 30, 2016 26.73 26.78 26.61 26.70 6,219,815 -0.01(-0.04%)
Mar 29, 2016 26.48 26.75 26.48 26.71 12,730,982 +0.14(+0.53%)
Mar 28, 2016 26.48 26.65 26.44 26.57 6,561,228 +0.09(+0.34%)
Mar 24, 2016 26.37 26.48 26.48 26.48 7,624,500 -0.02(-0.08%)
Mar 23, 2016 26.45 26.52 26.25 26.50 9,305,081 +0.07(+0.26%)
Mar 22, 2016 26.38 26.50 26.34 26.43 7,935,423 -0.05(-0.19%)
Mar 21, 2016 26.37 26.68 26.37 26.48 6,979,084 -0.02(-0.08%)
Mar 18, 2016 26.52 26.58 26.31 26.50 14,614,390 +0.05(+0.19%)
Mar 17, 2016 26.27 26.60 26.24 26.45 10,469,780 +0.17(+0.65%)
Mar 16, 2016 26.08 26.48 26.07 26.28 8,469,640 +0.11(+0.42%)
Mar 15, 2016 26.15 26.23 26.08 26.17 5,538,188 -0.04(-0.15%)
Mar 14, 2016 26.18 26.33 26.18 26.21 7,239,636 -0.03(-0.11%)
Mar 11, 2016 26.35 26.39 26.16 26.24 11,298,454 +0.01(+0.04%)
Mar 10, 2016 26.35 26.41 25.98 26.23 9,821,971 -0.05(-0.19%)
Mar 09, 2016 26.35 26.52 26.19 26.28 9,963,250 -0.07(-0.27%)
Mar 08, 2016 26.48 26.49 26.19 26.35 8,935,301 -0.15(-0.57%)
Mar 07, 2016 26.21 26.56 26.17 26.50 9,218,074 +0.19(+0.72%)
Mar 04, 2016 26.30 26.50 26.29 26.31 7,725,920 -0.01(-0.04%)
Mar 03, 2016 26.31 26.39 26.19 26.32 9,708,891 +0.04(+0.15%)
Mar 02, 2016 26.45 26.59 26.20 26.28 12,747,863 -0.27(-1.02%)
Mar 01, 2016 26.24 26.55 26.15 26.55 12,664,907 +0.42(+1.61%)
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%)
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.