Historical Stock Prices

EMC 
$28.41
*  
0.20
0.71%
Get EMC Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-APR-2016 TO 22-JUL-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.
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
05/25/2016 27.84 27.91 27.78 27.82 7,463,114
05/24/2016 27.73 27.89 27.65 27.87 8,415,419
05/23/2016 27.73 27.91 27.69 27.7 10,740,180
05/20/2016 27.72 27.82 27.64 27.81 8,135,136
05/19/2016 27.72 27.75 27.55 27.65 8,534,101
05/18/2016 27.66 27.77 27.62 27.73 10,801,030
05/17/2016 27.73 27.97 27.58 27.66 19,319,680
05/16/2016 27.36 27.85 27.36 27.78 19,553,430
05/13/2016 27.02 27.44 27 27.37 16,087,820
05/12/2016 27.22 27.315 26.95 27.04 11,367,370
05/11/2016 26.98 27.32 26.75 27.14 24,695,630
05/10/2016 26.9 27.09 26.82 27.07 13,190,590
05/09/2016 26.53 26.99 26.53 26.86 16,650,610
05/06/2016 26.25 26.52 26.17 26.44 13,565,310
05/05/2016 26.22 26.35 26.19 26.27 7,937,001
05/04/2016 26.13 26.385 26.08 26.19 9,085,989
05/03/2016 26.35 26.39 26.15 26.16 11,103,500
05/02/2016 26.14 26.49 26 26.45 8,394,664
04/29/2016 26.15 26.19 25.845 26.11 11,991,850
04/28/2016 26.32 26.515 26.12 26.19 14,236,560
04/27/2016 26.45 26.51 26.285 26.47 11,666,570
04/26/2016 26.5 26.61 26.43 26.48 5,146,858
04/25/2016 26.49 26.57 26.42 26.5 5,512,019
04/22/2016 26.47 26.67 26.4 26.57 9,760,995
*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?