Historical Stock Prices

EMC 
$26.5
*  
0.08
0.3%
Get EMC Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 26.5 26.66 26.42 26.5 7,251,516
07/01/2015 26.46 26.54 26.075 26.42 13,987,520
06/30/2015 26.15 26.55 26.06 26.39 18,315,090
06/29/2015 26.13 26.38 25.9745 25.99 13,767,350
06/26/2015 26.78 26.94 26.43 26.45 15,957,840
06/25/2015 27.5 27.53 27.04 27.04 10,722,070
06/24/2015 27.42 27.73 27.36 27.45 14,586,370
06/23/2015 27.3 27.49 27.13 27.46 8,047,396
06/22/2015 27.17 27.39 27.13 27.3 9,522,652
06/19/2015 27.29 27.33 26.985 27.07 20,274,460
06/18/2015 27.25 27.49 27.17 27.4 11,799,010
06/17/2015 27.19 27.37 27.15 27.25 9,987,064
06/16/2015 26.94 27.16 26.83 27.13 8,125,350
06/15/2015 26.62 27.01 26.42 26.94 12,819,590
06/12/2015 27.24 27.26 26.94 27.07 6,935,470
06/11/2015 27.11 27.46 27.02 27.3 14,030,310
06/10/2015 26.71 27.07 26.61 27 9,861,624
06/09/2015 26.71 26.95 26.535 26.71 10,560,820
06/08/2015 27.33 27.33 26.565 26.66 19,240,770
06/05/2015 26.94 27.49 26.92 27.34 17,212,080
06/04/2015 26.8 27.175 26.79 27.01 15,969,650
06/03/2015 26.74 27.08 26.64 27.05 13,366,570
06/02/2015 26.51 26.925 26.47 26.62 7,693,835
06/01/2015 26.52 26.79 26.41 26.68 10,599,900
05/29/2015 26.47 26.54 26.23 26.34 22,175,940
05/28/2015 26.58 26.65 26.465 26.52 8,707,640
05/27/2015 26.37 26.71 26.26 26.69 10,582,610
05/26/2015 26.73 26.73 26.11 26.29 24,159,280
05/22/2015 26.68 27.05 26.5 26.84 9,766,507
05/21/2015 26.52 26.8299 26.45 26.79 15,747,970
05/20/2015 26.89 26.89 26.31 26.64 15,919,660
05/19/2015 26.69 26.98 26.615 26.86 10,303,930
05/18/2015 26.83 26.88 26.69 26.78 7,242,549
05/15/2015 27.02 27.08 26.78 26.88 9,584,468
05/14/2015 26.74 27.04 26.71 27.03 7,633,218
05/13/2015 26.65 26.72 26.46 26.52 11,660,650
05/12/2015 26.63 26.685 26.45 26.52 9,041,387
05/11/2015 26.82 26.96 26.74 26.82 7,688,642
05/08/2015 26.51 26.93 26.47 26.93 19,448,020
05/07/2015 26.15 26.26 25.97 26.18 13,876,480
05/06/2015 26.52 26.63 25.96 26.13 15,158,990
05/05/2015 27.03 27.12 26.46 26.48 11,820,450
05/04/2015 27.12 27.37 27.02 27.19 9,964,631
05/01/2015 27 27.15 26.88 27.12 12,582,300
04/30/2015 26.91 27.13 26.73 26.91 14,428,960
04/29/2015 26.91 27.21 26.835 27.08 11,063,970
04/28/2015 26.49 27.15 26.45 27.05 15,980,430
04/27/2015 26.45 26.789 26.4 26.59 12,388,700
04/24/2015 26.65 26.71 26.39 26.5 10,813,400
04/23/2015 26.81 26.885 26.45 26.59 18,837,670
04/22/2015 26.85 27.56 26.65 27.13 34,911,420
04/21/2015 26.93 27.13 26.32 26.32 17,409,590
04/20/2015 26.83 26.86 26.58 26.78 15,580,400
04/17/2015 26.27 26.74 26.16 26.61 28,703,280
04/16/2015 26.155 26.27 25.95 26.05 13,225,380
04/15/2015 26.28 26.38 26.14 26.22 16,826,790
04/14/2015 25.92 26.3 25.91 26.2 13,630,130
04/13/2015 25.83 26.14 25.79 25.95 20,450,260
04/10/2015 25.965 26.02 25.81 25.83 22,334,430
04/09/2015 25.98 26.22 25.92 25.95 26,592,820
04/08/2015 26.07 26.62 26.05 26.23 19,637,680
04/07/2015 26.2 26.44 26.13 26.18 13,094,330
04/06/2015 25.3 26.21 25.29 26.14 14,663,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?