EMC Corporation Common Stock Historical Stock Prices

EMC 
$28.7
*  
0.01
0.03%
Get EMC Alerts
*Delayed - data as of Aug. 26, 2016  -  Find a broker to begin trading EMC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EMC Pre-Market
 
 
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 26-MAY-2016 TO 26-AUG-2016

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.
16:00 28.71 28.75 28.62 28.70 5,917,105
08/26/2016 28.7 28.75 28.62 28.7 5,917,105
08/25/2016 28.65 28.715 28.595 28.69 6,619,609
08/24/2016 28.64 28.76 28.6 28.74 12,136,580
08/23/2016 28.65 28.7 28.34 28.63 15,993,400
08/22/2016 28.59 28.71 28.54 28.63 14,687,990
08/19/2016 28.51 28.72 28.5 28.71 25,552,330
08/18/2016 28.43 28.55 28.31 28.54 21,609,800
08/17/2016 28.68 28.69 28.44 28.57 12,809,600
08/16/2016 28.56 28.73 28.525 28.69 23,256,960
08/15/2016 28.45 28.52 28.4 28.47 7,289,261
08/12/2016 28.43 28.5 28.38 28.48 7,076,425
08/11/2016 28.38 28.49 28.27 28.49 9,568,055
08/10/2016 28.53 28.59 28.29 28.36 8,960,819
08/09/2016 28.4 28.74 28.39 28.58 10,599,430
08/08/2016 28.42 28.47 28.335 28.45 9,171,433
08/05/2016 28.22 28.44 28.19 28.43 6,633,790
08/04/2016 28.24 28.28 28.15 28.2 7,814,475
08/03/2016 28.01 28.2 27.99 28.2 10,343,210
08/02/2016 28.24 28.33 28.1 28.13 8,469,273
08/01/2016 28.3 28.39 28.255 28.36 7,393,382
07/29/2016 28.23 28.39 28.23 28.28 10,478,160
07/28/2016 28.19 28.45 28.19 28.34 8,929,477
07/27/2016 28.46 28.48 28.23 28.34 19,007,390
07/26/2016 28.52 28.59 28.36 28.4 12,499,160
07/25/2016 28.38 28.58 28.38 28.56 9,355,862
07/22/2016 28.19 28.46 28.16 28.41 11,223,840
07/21/2016 28.05 28.4 28.05 28.21 12,910,590
07/20/2016 28.09 28.21 28.05 28.17 14,102,620
07/19/2016 28 28.14 27.95 28.11 31,627,890
07/18/2016 27.47 27.69 27.45 27.54 26,716,060
07/15/2016 27.53 27.61 27.45 27.55 16,956,540
07/14/2016 27.57 27.63 27.52 27.53 9,831,590
07/13/2016 27.57 27.645 27.49 27.53 7,871,256
07/12/2016 27.53 27.675 27.51 27.61 11,183,980
07/11/2016 27.51 27.6 27.5 27.51 14,551,160
07/08/2016 27.37 27.56 27.34 27.51 17,175,600
07/07/2016 27.35 27.4 27.29 27.33 9,415,246
07/06/2016 27.24 27.37 27.19 27.3 12,002,850
07/05/2016 27.17 27.36 27.17 27.29 8,678,553
07/01/2016 27.15 27.41 27.13 27.35 18,846,900
06/30/2016 27.16 27.21 27.1 27.17 16,974,280
06/29/2016 27.17 27.23 27.09 27.15 13,672,480
06/28/2016 27.16 27.24 27.04 27.18 17,416,490
06/27/2016 27.17 27.38 26.93 27.04 15,547,820
06/24/2016 27.49 27.6 27.29 27.29 17,474,270
06/23/2016 27.71 27.86 27.69 27.86 11,306,240
06/22/2016 27.64 27.76 27.64 27.65 11,916,750
06/21/2016 27.72 27.845 27.71 27.74 10,020,460
06/20/2016 27.59 27.8 27.58 27.72 8,309,636
06/17/2016 27.71 27.75 27.38 27.4 19,715,500
06/16/2016 27.52 27.73 27.47 27.68 8,308,928
06/15/2016 27.64 27.72 27.59 27.62 7,012,539
06/14/2016 27.6 27.71 27.51 27.61 9,447,556
06/13/2016 27.52 27.845 27.52 27.67 6,490,059
06/10/2016 27.74 27.84 27.685 27.71 6,184,860
06/09/2016 27.85 27.98 27.82 27.87 7,099,074
06/08/2016 28.01 28.1 27.9 27.94 8,465,726
06/07/2016 28 28.07 27.9 28.01 18,651,400
06/06/2016 27.98 28.1 27.93 27.97 12,225,720
06/03/2016 27.91 27.95 27.69 27.91 17,084,380
06/02/2016 27.79 27.96 27.78 27.93 10,698,410
06/01/2016 27.74 27.98 27.72 27.95 10,109,740
05/31/2016 27.78 27.95 27.72 27.95 17,322,850
05/27/2016 27.71 27.95 27.68 27.83 7,734,785
05/26/2016 27.76 27.9 27.73 27.84 5,781,706
*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?