$28.74 0.00 (%) EMC Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
8/24/201628.6428.7628.6028.7412,136,581
8/23/201628.6528.7028.3428.6315,993,647
8/22/201628.5928.7128.5428.6314,688,188
8/19/201628.5128.7228.5028.7125,555,325
8/18/201628.4328.5528.3128.5421,609,796
8/17/201628.6828.6928.4428.5712,809,604
8/16/201628.5628.7328.5328.6923,256,961
8/15/201628.4528.5228.4028.477,289,261
8/12/201628.4328.5028.3828.487,076,425
8/11/201628.3828.4928.2728.499,568,067
8/10/201628.5328.5928.2928.368,971,678
8/9/201628.4028.7428.3928.5810,599,778
8/8/201628.4228.4728.3428.459,171,433
8/5/201628.2228.4428.1928.436,633,790
8/4/201628.2428.2828.1528.207,829,142
8/3/201628.0128.2027.9928.2010,343,206
8/2/201628.2428.3328.1028.138,469,273
8/1/201628.3028.3928.2628.367,393,382
7/29/201628.2328.3928.2328.2810,478,159
7/28/201628.1928.4528.1928.348,929,477
7/27/201628.4628.4828.2328.3419,007,386
7/26/201628.5228.5928.3628.4012,499,760
7/25/201628.3828.5828.3828.569,355,952
7/22/201628.1928.4628.1628.4111,225,337
7/21/201628.0528.4028.0528.2112,910,587
7/20/201628.0928.2128.0528.1714,102,674
7/19/201628.0028.1427.9528.1131,630,490
7/18/201627.4727.6927.4527.5426,730,914
7/15/201627.5327.6127.4527.5516,957,435
7/14/201627.5727.6327.5227.539,831,790
7/13/201627.5727.6527.4927.537,871,256
7/12/201627.5327.6827.5127.6111,183,979
7/11/201627.5127.6027.5027.5114,594,160
7/8/201627.3727.5627.3427.5117,175,595
7/7/201627.3527.4027.2927.339,415,246
7/6/201627.2427.3727.1927.3012,002,851
7/5/201627.1727.3627.1727.298,686,921
7/1/201627.1527.4127.1327.3518,846,897
6/30/201627.1627.2127.1027.1716,977,402
6/29/201627.1727.2327.0927.1513,672,507
6/28/201627.1627.2427.0427.1817,416,486
6/27/201627.1727.3826.9327.0415,577,151
6/24/201627.4927.6027.2927.2917,531,833
6/23/201627.7127.8627.6927.8611,327,222
6/22/201627.6427.7627.6427.6511,916,848
6/21/201627.7227.8527.7127.7410,020,455
6/20/201627.5927.8027.5827.728,309,736
6/17/201627.7127.7527.3827.4019,741,245
6/16/201627.5227.7327.4727.688,308,928
6/15/201627.6427.7227.5927.627,012,539
6/14/201627.6027.7127.5127.619,448,295
6/13/201627.5227.8527.5227.676,490,059
6/10/201627.7427.8427.6927.716,184,860
6/9/201627.8527.9827.8227.877,099,074
6/8/201628.0128.1027.9027.948,465,901
6/7/201628.0028.0727.9028.0118,661,190
6/6/201627.9828.1027.9327.9712,226,843
6/3/201627.9127.9527.6927.9117,084,378
6/2/201627.7927.9627.7827.9310,698,614
6/1/201627.7427.9827.7227.9510,109,870
5/31/201627.7827.9527.7227.9517,323,584
5/27/201627.7127.9527.6827.837,734,785
5/26/201627.7627.9027.7327.845,781,706
5/25/201627.8427.9127.7827.827,463,114
5/24/201627.7327.8927.6527.878,423,439
5/23/201627.7327.9127.6927.7010,740,181
5/20/201627.7227.8227.6427.818,135,136
5/19/201627.7227.7527.5527.658,534,101
5/18/201627.6627.7727.6227.7310,801,031
5/17/201627.7327.9727.5827.6619,319,726
5/16/201627.3627.8527.3627.7819,574,554
5/13/201627.0227.4427.0027.3716,087,829
5/12/201627.2227.3226.9527.0411,367,374
5/11/201626.9827.3226.7527.1424,695,627
5/10/201626.9027.0926.8227.0713,190,592
5/9/201626.5326.9926.5326.8616,669,234
5/6/201626.2526.5226.1726.4413,567,534
5/5/201626.2226.3526.1926.277,937,001
5/4/201626.1326.3926.0826.199,086,089
5/3/201626.3526.3926.1526.1611,103,499
5/2/201626.1426.4926.0026.458,394,664
4/29/201626.1526.1925.8526.1111,997,045
4/28/201626.3226.5226.1226.1914,236,557
4/27/201626.4526.5126.2926.4711,666,570
4/26/201626.5026.6126.4326.485,147,858
4/25/201626.4926.5726.4226.505,512,019
4/22/201626.4726.6726.4026.579,760,995
4/21/201626.3426.4726.2526.448,988,663
4/20/201626.0726.4826.0626.3715,847,903
4/19/201625.4425.7725.4425.559,272,273
4/18/201625.4425.6725.4425.5411,441,487
4/15/201625.6425.7625.5325.5512,536,008
4/14/201625.7025.7225.5625.6311,666,263
4/13/201625.7525.7825.4625.7413,506,427
4/12/201625.8425.9325.6025.6517,030,556
4/11/201625.7426.0125.7425.7814,610,844
4/8/201625.8726.0025.5125.6942,114,240
4/7/201626.2026.4825.6126.0223,074,329
4/6/201626.3326.4526.2326.417,302,139
4/5/201626.7226.7626.3526.397,614,134
  • Showing 1-100 of 2,077 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center