EMC Corporation Historical Stock Prices

EMC 
$29.87
*  
0.03
0.1%
Get EMC Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading EMC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EMC After Hours
 
 
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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  29.99  30.105  29.65  29.87 10,340,078
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
09/18/2014 29.49 29.75 29.47 29.72 23,494,450
09/17/2014 29.6 29.69 29.18 29.45 13,945,020
09/16/2014 29.49 29.66 29.29 29.55 10,109,700
09/15/2014 29.67 29.67 29.3 29.46 16,749,840
09/12/2014 29.62 29.79 29.53 29.65 16,326,590
09/11/2014 29.62 29.89 29.445 29.69 18,247,260
09/10/2014 29.21 29.6 29.13 29.5 14,852,020
09/09/2014 29.34 29.41 29.16 29.22 11,964,500
09/08/2014 28.99 29.32 28.96 29.28 13,291,830
09/05/2014 29.03 29.07 28.79 29.03 10,675,700
09/04/2014 29.53 29.65 29.04 29.05 19,848,260
09/03/2014 29.59 29.68 29.44 29.54 10,994,050
09/02/2014 29.4 29.53 29.09 29.43 10,560,070
08/29/2014 29.45 29.6 29.29 29.53 6,137,280
08/28/2014 29.36 29.48 29.26 29.41 5,060,480
08/27/2014 29.56 29.64 29.35 29.44 6,194,061
08/26/2014 29.66 29.75 29.41 29.57 7,540,989
08/25/2014 29.74 29.87 29.54 29.66 10,812,030
08/22/2014 29.67 29.68 29.49 29.64 9,539,397
08/21/2014 29.77 29.945 29.61 29.62 10,668,350
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?