Historical Stock Prices

EMC 
$30.14
*  
0.19
0.63%
Get EMC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EMC now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 29.95 30.53 29.95 30.14 26,081,850
12/18/2014 29.14 29.95 29.14 29.95 18,561,170
12/17/2014 28.2 28.72 28.105 28.57 17,825,440
12/16/2014 28.12 28.72 27.97 28.09 21,839,130
12/15/2014 28.49 28.62 28.085 28.24 14,919,400
12/12/2014 28.98 29.01 28.26 28.34 15,006,540
12/11/2014 29.43 29.66 29.13 29.23 9,860,615
12/10/2014 29.76 29.94 29.255 29.29 13,575,320
12/09/2014 29.64 29.93 29.28 29.88 10,311,400
12/08/2014 30.26 30.33 29.81 29.86 10,680,130
12/05/2014 30.31 30.46 30.24 30.33 9,300,296
12/04/2014 30.27 30.435 30.1 30.32 9,328,507
12/03/2014 30.19 30.36 30.16 30.31 9,882,698
12/02/2014 30.29 30.355 29.97 30.21 8,420,304
12/01/2014 30.23 30.47 30.16 30.29 10,497,690
11/28/2014 30.25 30.54 30.15 30.35 6,164,994
11/26/2014 29.89 30.12 29.8433 30.04 8,939,061
11/25/2014 29.92 30.08 29.81 29.89 8,182,348
11/24/2014 29.98 30.105 29.65 29.87 10,340,980
11/21/2014 30.29 30.34 29.845 29.9 10,173,830
11/20/2014 29.82 30.15 29.733 29.86 12,716,840
11/19/2014 30.39 30.39 29.72 29.93 17,821,880
11/18/2014 30.28 30.66 30.25 30.39 14,849,610
11/17/2014 29.95 30.39 29.78 30.38 17,902,880
11/14/2014 29.44 30.13 29.44 30.05 18,904,330
11/13/2014 29.3 29.58 29.28 29.42 10,442,360
11/12/2014 28.91 29.44 28.78 29.43 9,826,877
11/11/2014 29.25 29.3 28.96 29.02 9,052,434
11/10/2014 29.1 29.24 28.9699 29.16 8,664,573
11/07/2014 29.24 29.41 29.02 29.12 9,587,462
11/06/2014 29.03 29.34 28.93 29.31 11,689,440
11/05/2014 29.02 29.14 28.56 29.04 11,200,170
11/04/2014 29.02 29.2499 28.9 28.91 8,384,236
11/03/2014 28.8 29.2 28.75 29.07 10,782,090
10/31/2014 28.71 28.89 28.6 28.73 12,617,020
10/30/2014 28.28 28.68 28.24 28.46 11,946,840
10/29/2014 28.51 28.82 28.225 28.35 9,382,109
10/28/2014 28.22 28.54 28.21 28.48 16,893,990
10/27/2014 28.18 28.44 28.12 28.26 10,635,180
10/24/2014 27.89 28.19 27.76 28.17 13,506,750
10/23/2014 27.64 27.85 27.28 27.7 16,463,220
10/22/2014 26.69 27.88 26.11 27.37 28,059,340
10/21/2014 27.15 27.3 26.89 27.2 18,560,950
10/20/2014 26.83 27.05 26.67 26.95 16,439,750
10/17/2014 27.08 27.36 26.915 27.11 15,725,190
10/16/2014 26.81 27.13 26.68 26.89 16,424,930
10/15/2014 27 27.43 26.65 27.27 23,123,210
10/14/2014 27.68 28.02 27.52 27.61 14,650,150
10/13/2014 27.93 28.045 27.54 27.54 15,297,290
10/10/2014 28.53 28.71 27.98 27.98 19,879,540
10/09/2014 28.54 28.85 28.29 28.39 17,263,210
10/08/2014 28.24 28.86 28.14 28.82 19,899,970
10/07/2014 28.56 28.57 28.12 28.13 14,634,080
10/06/2014 28.86 28.94 28.365 28.46 10,537,410
10/03/2014 28.61 28.79 28.58 28.64 8,997,923
10/02/2014 28.36 28.63 28.14 28.5 12,321,120
10/01/2014 29.13 29.2 28.39 28.43 20,998,360
09/30/2014 29.05 29.39 28.86 29.26 23,972,580
09/29/2014 28.62 28.988 28.53 28.83 14,972,050
09/26/2014 28.8 29.13 28.64 29.04 15,659,000
09/25/2014 29.65 29.7198 28.75 28.81 19,561,210
09/24/2014 29.83 29.98 29.42 29.72 19,571,710
09/23/2014 29.62 30.08 29.58 29.85 21,321,970
09/22/2014 30.03 30.18 29.57 29.68 47,340,700
09/19/2014 29.83 29.94 29.51 29.53 22,521,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?