EMC Corporation Historical Stock Prices

EMC 
$26.505
*  
0.685
2.52%
Get EMC Alerts
*Delayed - data as of May 5, 2015 14:49 ET  -  Find a broker to begin trading EMC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EMC Real Time
 
 
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 04-FEB-2015 TO 04-MAY-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.
14:49  27.03  27.12  26.50  26.505 6,412,731
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
04/02/2015 25.5 25.71 25.42 25.53 15,859,640
04/01/2015 25.71 25.72 25.22 25.47 14,616,170
03/31/2015 25.43 25.7 25.35 25.56 11,836,990
03/30/2015 25.27 25.59 25.2 25.52 14,030,380
03/27/2015 25.46 25.62 25.07 25.17 27,929,880
03/26/2015 25.44 25.96 25.4 25.81 14,357,170
03/25/2015 25.88 25.96 25.68 25.68 16,830,340
03/24/2015 26.33 26.44 25.77 25.81 16,253,090
03/23/2015 26.44 26.65 26.23 26.25 17,568,790
03/20/2015 26.22 26.97 26.1 26.7 27,456,060
03/19/2015 26.43 26.51 26.19 26.21 10,083,060
03/18/2015 25.9 26.65 25.695 26.47 14,268,350
03/17/2015 26.07 26.1747 25.9 25.96 9,871,756
03/16/2015 26.07 26.31 25.94 26.18 12,334,870
03/13/2015 26.07 26.08 25.49 26 18,974,740
03/12/2015 25.49 26.17 25.49 26.17 21,525,600
03/11/2015 26.52 27 25.67 25.72 45,898,800
03/10/2015 27.62 27.78 26.95 26.95 18,313,950
03/09/2015 27.62 28.08 27.61 27.86 15,085,590
03/06/2015 27.89 27.95 27.64 27.65 15,228,110
03/05/2015 28.23 28.23 27.71 28.01 21,095,630
03/04/2015 28.25 28.31 28.02 28.2 11,318,080
03/03/2015 28.85 28.87 28.24 28.39 11,924,660
03/02/2015 28.85 28.97 28.69 28.88 17,291,040
02/27/2015 28.86 29.24 28.74 28.94 12,655,450
02/26/2015 28.83 29.17 28.65 28.82 11,025,580
02/25/2015 28.93 29.15 28.6 28.91 8,950,216
02/24/2015 28.73 29.04 28.55 29.02 10,128,870
02/23/2015 28.85 28.9 28.36 28.75 17,793,430
02/20/2015 28.73 29.11 28.61 29.04 12,042,900
02/19/2015 28.26 28.83 28.19 28.72 11,049,080
02/18/2015 28.22 28.32 28.1503 28.2 6,607,960
02/17/2015 27.9 28.33 27.855 28.3 14,260,220
02/13/2015 27.85 28.06 27.78 27.99 7,968,274
02/12/2015 27.28 28.07 27.24 27.87 17,038,190
02/11/2015 27.15 27.307 26.91 27.26 14,462,070
02/10/2015 27.46 27.5 27.08 27.24 11,804,870
02/09/2015 27.17 27.67 27.16 27.32 11,215,840
02/06/2015 27.09 27.88 27.08 27.35 15,369,580
02/05/2015 27 27.15 26.89 27.08 17,525,110
02/04/2015 26.8 27.16 26.8 26.84 13,264,770
*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?