$27.95 +0.12 (%) EMC Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
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
4/4/201626.8026.8926.7126.763,922,840
4/1/201626.5826.8526.5026.8311,294,831
3/31/201626.6426.8326.6226.658,836,679
3/30/201626.7326.7826.6226.706,219,815
3/29/201626.4826.7526.4826.7112,730,982
3/28/201626.4826.6526.4426.576,561,228
3/24/201626.3726.5926.3726.487,624,471
3/23/201626.4526.5226.2526.509,305,081
3/22/201626.3826.5026.3526.437,935,423
3/21/201626.3726.6826.3726.486,979,084
3/18/201626.5226.5826.3126.5014,614,390
3/17/201626.2726.6026.2426.4510,469,780
3/16/201626.0826.4826.0726.288,469,640
3/15/201626.1526.2326.0826.175,538,188
3/14/201626.1826.3326.1826.217,239,636
3/11/201626.3526.3926.1626.2411,298,454
3/10/201626.3526.4125.9826.239,821,971
3/9/201626.3526.5226.1926.289,963,250
3/8/201626.4826.4926.1926.358,935,301
3/7/201626.2126.5626.1726.509,218,074
3/4/201626.3026.5126.2926.317,725,920
3/3/201626.3126.3926.1926.329,708,891
3/2/201626.4526.5926.2126.2812,748,093
3/1/201626.2426.5526.1526.5512,664,907
2/29/201626.0526.4226.0126.1316,066,245
2/26/201626.0026.1825.9026.058,835,963
2/25/201625.5025.9525.3725.939,303,528
2/24/201625.1725.4825.0825.4312,115,032
2/23/201625.1525.4325.0725.2812,410,867
2/22/201625.0825.3025.0625.3012,675,805
2/19/201625.0125.2224.9825.0311,416,002
2/18/201624.9025.3624.8825.1212,774,840
2/17/201624.7525.0524.6724.9816,014,841
2/16/201624.2824.7624.2824.6014,372,849
2/12/201624.2524.3524.0524.1315,220,967
2/11/201624.3424.5423.9824.1621,624,566
2/10/201624.4024.7124.2724.5512,674,932
2/9/201623.8724.3523.8724.1713,431,614
2/8/201624.3524.3923.9324.2020,307,984
2/5/201624.7124.7524.4624.5510,189,023
2/4/201624.4424.7724.4024.758,194,871
2/3/201624.3524.4924.0424.4710,497,249
2/2/201624.3624.5424.2524.3015,676,668
2/1/201624.4824.7524.4324.5211,306,157
1/29/201624.3524.7724.2524.7713,961,429
1/28/201623.9024.3023.8924.2210,502,326
1/27/201623.7624.2123.7623.9019,793,464
1/26/201624.2124.3624.1124.3016,804,576
1/25/201624.3524.3723.9523.9813,435,384
1/22/201624.2724.5324.2324.4510,558,467
1/21/201624.3324.5323.9023.9820,875,885
1/20/201624.0424.2423.6924.1126,778,318
1/19/201625.0425.1224.3224.3529,745,853
1/15/201624.2225.0724.2025.0129,385,446
1/14/201624.2924.7324.1024.6714,727,699
1/13/201624.6724.8324.1724.1916,373,000
1/12/201624.6024.7924.3224.6615,378,680
1/11/201624.5524.7724.3824.4212,141,941
1/8/201624.8725.0524.4224.4716,293,770
1/7/201624.9725.1224.6524.8518,078,952
  • Showing 1-100 of 2,138 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center