$24.18 -0.69 (%) EMC Corp - NYSE

Sep. 1, 2015 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
8/31/201524.8425.1924.5924.8719,088,288
8/28/201524.8625.0324.7324.9614,423,508
8/27/201524.5025.0324.4825.0223,384,167
8/26/201523.7924.2923.2024.1841,190,380
8/25/201524.5524.5522.6622.6729,736,272
8/24/201523.8224.5623.3223.7632,698,664
8/21/201525.5225.8825.0425.0617,617,679
8/20/201525.9126.0525.6825.7010,931,083
8/19/201526.2626.4525.9926.1510,879,124
8/18/201526.6726.7526.3426.4210,438,869
8/17/201526.4226.9626.3126.9510,151,269
8/14/201526.2526.7326.2526.6210,516,027
8/13/201526.4626.5926.1326.378,840,419
8/12/201526.3326.4125.8826.3812,678,454
8/11/201527.0227.0726.2926.4914,949,735
8/10/201527.3627.4927.0127.3210,720,165
8/7/201527.1427.4727.0427.2412,071,327
8/6/201527.1828.0027.1127.2134,007,624
8/5/201526.2027.0525.9326.8528,823,342
8/4/201526.2326.2725.8426.0114,249,133
8/3/201526.6226.7626.1826.3413,220,011
7/31/201526.9327.1226.7926.8912,269,624
7/30/201526.6926.8226.4826.7810,005,527
7/29/201526.6926.8426.3826.6813,484,508
7/28/201526.1126.9125.9926.7822,631,129
7/27/201525.4226.0925.4026.0422,798,336
7/24/201525.9726.0125.4525.6213,394,619
7/23/201525.6926.3925.6525.9724,515,914
7/22/201524.7625.7924.7425.3835,796,566
7/21/201524.8925.1824.8024.9315,489,601
7/20/201525.2825.3124.9624.9812,441,322
7/17/201525.2225.3625.1025.2613,434,371
7/16/201525.2525.4125.1025.2110,997,424
7/15/201525.1125.4525.0525.1414,716,776
7/14/201525.8325.9125.0825.1228,529,382
7/13/201526.0026.0125.8325.9510,456,779
7/10/201525.9225.9925.6325.798,226,471
7/9/201526.0626.2125.5525.6415,597,275
7/8/201526.4126.4825.8325.8919,001,392
7/7/201526.1026.6125.9026.6013,554,510
7/6/201526.2026.3626.0426.3111,466,853
7/2/201526.5026.6626.4226.507,266,577
7/1/201526.4626.5426.0826.4213,987,560
6/30/201526.1526.5526.0626.3918,315,088
6/29/201526.1326.3825.9725.9913,783,813
6/26/201526.7826.9426.4326.4515,957,940
6/25/201527.5027.5327.0427.0410,727,270
6/24/201527.4227.7327.3627.4514,586,369
6/23/201527.3027.4927.1327.468,047,396
6/22/201527.1727.3927.1327.309,522,652
6/19/201527.2927.3326.9927.0720,274,472
6/18/201527.2527.4927.1727.4011,807,314
6/17/201527.1927.3727.1527.259,987,064
6/16/201526.9427.1626.8327.138,125,350
6/15/201526.6227.0126.4226.9412,819,591
6/12/201527.2427.2626.9427.076,935,470
6/11/201527.1127.4627.0227.3014,030,308
6/10/201526.7127.0726.6127.009,861,853
6/9/201526.7126.9526.5426.7110,576,959
6/8/201527.3327.3326.5726.6619,240,775
6/5/201526.9427.4926.9227.3417,212,078
6/4/201526.8027.1826.7927.0115,970,003
6/3/201526.7427.0826.6427.0513,366,598
6/2/201526.5126.9326.4726.627,693,835
6/1/201526.5226.7926.4126.6810,605,378
5/29/201526.4726.5426.2326.3422,175,944
5/28/201526.5826.6526.4726.528,707,640
5/27/201526.3726.7126.2626.6910,583,211
5/26/201526.7326.7326.1126.2924,159,281
5/22/201526.6827.0526.5026.849,766,507
5/21/201526.5226.8326.4526.7915,747,974
5/20/201526.8926.8926.3126.6415,919,756
5/19/201526.6926.9826.6226.8610,303,927
5/18/201526.8326.8826.6926.787,242,549
5/15/201527.0227.0826.7826.889,584,468
5/14/201526.7427.0426.7127.037,633,218
5/13/201526.6526.7226.4626.5211,660,945
5/12/201526.6326.6926.4526.529,041,387
5/11/201526.8226.9626.7426.827,688,642
5/8/201526.5126.9326.4726.9319,448,023
5/7/201526.1526.2625.9726.1813,883,929
5/6/201526.5226.6325.9626.1315,159,291
5/5/201527.0327.1226.4626.4811,820,450
5/4/201527.1227.3727.0227.199,964,631
5/1/201527.0027.1526.8827.1212,582,302
4/30/201526.9127.1326.7326.9114,428,955
4/29/201526.9127.2126.8427.0811,063,973
4/28/201526.4927.1526.4527.0515,980,434
4/27/201526.4526.7926.4026.5912,388,699
4/24/201526.6526.7126.3926.5010,813,395
4/23/201526.8126.8926.4526.5918,837,667
4/22/201526.8527.5626.6527.1334,931,701
4/21/201526.9327.1326.3226.3217,417,994
4/20/201526.8326.8626.5826.7815,581,217
4/17/201526.2726.7426.1626.6128,703,379
4/16/201526.1626.2725.9526.0513,225,384
4/15/201526.2826.3826.1426.2216,826,811
4/14/201525.9226.3025.9126.2013,630,130
4/13/201525.8326.1425.7925.9520,450,259
4/10/201525.9726.0225.8125.8322,334,869
  • Showing 1-100 of 2,329 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!