$26.52 +0.10 (%) EMC Corp - NYSE

Jul. 2, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
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
4/9/201525.9826.2225.9225.9526,593,019
4/8/201526.0726.6226.0526.2319,637,681
4/7/201526.2026.4426.1326.1813,094,326
4/6/201525.3026.2125.2926.1414,663,068
4/2/201525.5025.7125.4225.5315,859,637
4/1/201525.7125.7225.2225.4714,617,832
3/31/201525.4325.7025.3525.5611,836,993
3/30/201525.2725.5925.2025.5214,030,382
3/27/201525.4625.6225.0725.1727,929,877
3/26/201525.4425.9625.4025.8114,357,373
3/25/201525.8825.9625.6825.6816,831,396
3/24/201526.3326.4425.7725.8116,265,677
3/23/201526.4426.6526.2326.2517,569,036
3/20/201526.2226.9726.1026.7027,461,325
3/19/201526.4326.5126.1926.2110,094,040
3/18/201525.9026.6525.7026.4714,268,353
3/17/201526.0726.1825.9025.969,871,756
3/16/201526.0726.3125.9426.1812,334,973
3/13/201526.0726.0825.4926.0018,974,738
3/12/201525.4926.1725.4926.1721,525,597
3/11/201526.5227.0025.6725.7245,900,330
3/10/201527.6227.7826.9526.9518,313,949
3/9/201527.6228.0827.6127.8615,085,590
3/6/201527.8927.9527.6427.6515,482,320
3/5/201528.2328.2327.7128.0121,095,630
3/4/201528.2528.3128.0228.2011,318,076
3/3/201528.8528.8728.2428.3911,934,361
3/2/201528.8528.9728.6928.8817,291,139
2/27/201528.8629.2428.7428.9412,655,450
2/26/201528.8329.1728.6528.8211,025,579
2/25/201528.9329.1528.6028.918,950,216
2/24/201528.7329.0428.5529.0210,128,909
2/23/201528.8528.9028.3628.7517,793,426
2/20/201528.7329.1128.6129.0412,042,901
2/19/201528.2628.8328.1928.7211,049,079
2/18/201528.2228.3228.1528.206,607,960
2/17/201527.9028.3327.8628.3014,260,424
2/13/201527.8528.0627.7827.997,968,934
2/12/201527.2828.0727.2427.8717,039,388
2/11/201527.1527.3126.9127.2614,462,072
2/10/201527.4627.5027.0827.2411,804,872
2/9/201527.1727.6727.1627.3211,215,835
  • Showing 1-100 of 2,371 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!