Historical Stock Prices

EMC 
$29.53
*  
0.12
0.41%
Get EMC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/20/2014 29.78 29.82 29.48 29.7 11,459,650
08/19/2014 29.91 29.96 29.78 29.89 8,513,241
08/18/2014 29.81 30.13 29.72 29.95 12,170,100
08/15/2014 29.842 29.89 29.52 29.73 15,370,760
08/14/2014 29.52 29.8151 29.42 29.75 10,093,690
08/13/2014 29.41 29.59 29.36 29.45 14,576,600
08/12/2014 29.31 29.415 29.14 29.34 9,545,530
08/11/2014 29.14 29.45 29.05 29.36 15,948,780
08/08/2014 28.88 29.15 28.88 29.09 10,925,790
08/07/2014 29.31 29.5 28.8 28.91 13,368,400
08/06/2014 29.02 29.3 28.98 29.16 20,134,240
08/05/2014 29.33 29.48 29.085 29.23 16,026,900
08/04/2014 29.12 29.62 29.11 29.57 16,547,340
08/01/2014 29.08 29.2 28.68 29.06 20,923,040
07/31/2014 29.53 29.74 29.3 29.3 18,837,730
07/30/2014 29.55 29.9 28.6255 29.9 22,454,290
07/29/2014 29.62 29.72 29.335 29.47 17,608,480
07/28/2014 29.13 29.77 29.13 29.67 29,928,580
07/25/2014 28.76 29.24 28.75 29.2 23,562,150
07/24/2014 28.7 28.98 28.67 28.89 19,587,520
07/23/2014 28.72 29.59 28.59 28.75 49,430,530
07/22/2014 28.32 28.8618 28.26 28.52 28,679,140
07/21/2014 28.2 28.37 27.76 28.33 51,682,340
07/18/2014 26.83 27 26.76 26.98 12,925,390
07/17/2014 26.95 27 26.68 26.73 12,372,200
07/16/2014 26.89 27.0585 26.8 27.01 10,739,790
07/15/2014 26.87 26.94 26.75 26.86 15,987,080
07/14/2014 26.73 26.95 26.72 26.92 12,424,300
07/11/2014 26.73 26.74 26.5 26.64 11,385,680
07/10/2014 26.44 26.78 26.38 26.72 10,551,350
07/09/2014 26.45 26.7 26.44 26.69 13,354,750
07/08/2014 26.78 26.83 26.39 26.43 25,608,860
07/07/2014 26.81 26.93 26.73 26.86 10,783,020
07/03/2014 26.68 26.93 26.62 26.92 6,947,889
07/02/2014 26.56 26.72 26.48 26.7 9,809,161
07/01/2014 26.44 26.76 26.335 26.61 13,215,060
06/30/2014 26.48 26.48 26.28 26.34 11,879,200
06/27/2014 26.09 26.43 26.06 26.43 19,513,480
06/26/2014 26.3 26.31 26.002 26.26 8,761,739
06/25/2014 26.07 26.3 25.9 26.28 18,314,400
06/24/2014 26.25 26.4 26.06 26.11 16,378,760
06/23/2014 26.2 26.39 26.15 26.38 11,934,640
06/20/2014 26.85 26.88 26.13 26.34 26,219,260
06/19/2014 26.85 26.88 26.665 26.84 10,966,380
06/18/2014 26.49 26.84 26.4575 26.8 13,111,650
06/17/2014 26.66 26.7 26.39 26.48 14,315,190
06/16/2014 26.58 26.79 26.51 26.68 11,453,660
06/13/2014 26.6 26.7 26.44 26.62 11,075,140
06/12/2014 26.83 26.87 26.44 26.54 14,029,750
06/11/2014 26.54 26.96 26.53 26.89 13,503,310
06/10/2014 26.57 26.7 26.5 26.7 9,139,785
06/09/2014 26.49 26.75 26.49 26.65 8,722,497
06/06/2014 26.59 26.6 26.48 26.55 8,959,007
06/05/2014 26.39 26.52 26.24 26.51 8,928,208
06/04/2014 26.38 26.5 26.3 26.33 13,571,190
06/03/2014 26.54 26.6 26.3 26.41 10,616,800
06/02/2014 26.57 26.7 26.5 26.61 6,323,483
05/30/2014 26.7 26.79 26.485 26.56 10,938,630
05/29/2014 26.71 26.815 26.54 26.77 7,557,493
05/28/2014 26.63 26.67 26.39 26.56 9,104,289
05/27/2014 26.58 26.65 26.4701 26.57 13,181,940
05/23/2014 26.45 26.62 26.39 26.6 10,826,580
05/22/2014 26.34 26.55 26.28 26.44 8,286,769
05/21/2014 26.39 26.45 26.28 26.39 10,189,420
05/20/2014 26.38 26.4 26.03 26.28 11,670,690
05/19/2014 26.12 26.36 26.1 26.36 10,604,470
05/16/2014 25.86 26.3 25.85 26.25 24,794,150
05/15/2014 25.77 25.96 25.62 25.89 15,625,820
05/14/2014 25.61 25.88 25.51 25.8 14,623,480
05/13/2014 25.63 25.73 25.5 25.65 9,188,973
05/12/2014 25.49 25.7 25.48 25.57 14,406,570
05/09/2014 25.22 25.44 25.12 25.44 11,736,620
05/08/2014 25.32 25.49 25.17 25.21 11,057,340
05/07/2014 25.43 25.49 25.05 25.28 17,121,120
05/06/2014 25.67 25.785 25.52 25.57 15,768,720
05/05/2014 25.55 25.79 25.45 25.78 10,130,950
05/02/2014 25.62 25.87 25.59 25.69 16,840,310
05/01/2014 25.7 25.77 25.51 25.62 15,915,280
04/30/2014 25.39 25.85 25.3 25.8 23,483,960
04/29/2014 25.49 25.51 25.15 25.41 17,300,500
04/28/2014 25.56 25.58 24.92 25.33 23,919,520
04/25/2014 25.51 25.68 25.38 25.47 16,312,350
04/24/2014 26.03 26.07 25.41 25.51 25,870,190
04/23/2014 26.18 26.29 25.43 25.91 50,968,340
04/22/2014 26.89 27.22 26.74 26.76 25,855,030
04/21/2014 26.72 27 26.65 26.93 11,795,710
04/17/2014 26.56 26.695 26.205 26.62 23,434,050
04/16/2014 27.08 27.14 26.55 26.7 19,756,560
04/15/2014 26.82 26.99 26.44 26.92 12,654,680
04/14/2014 26.8 26.84 26.56 26.75 15,769,750
04/11/2014 26.92 26.98 26.6 26.65 19,031,470
04/10/2014 27.47 27.714 26.98 27 21,784,940
04/09/2014 27.38 27.52 27.19 27.44 14,294,040
04/08/2014 27.12 27.46 27 27.38 13,527,440
04/07/2014 27.35 27.42 26.88 27.04 24,849,010
04/04/2014 28.02 28.1 27.39 27.4 22,624,250
04/03/2014 27.91 27.97 27.66 27.89 13,010,300
04/02/2014 27.83 27.99 27.73 27.9 10,716,420
04/01/2014 27.48 27.8 27.48 27.79 14,684,040
03/31/2014 27.56 27.75 27.37 27.41 13,858,520
03/28/2014 27.37 27.68 27.33 27.48 13,778,110
03/27/2014 27.26 27.57 27.0101 27.41 22,551,770
03/26/2014 28.26 28.26 27.26 27.33 32,686,970
03/25/2014 27.99 28.24 27.965 28.18 17,450,360
03/24/2014 27.91 28.08 27.5 27.9 22,209,870
03/21/2014 27.97 28 27.8 27.98 24,628,970
03/20/2014 27.62 28 27.56 27.71 15,084,940
03/19/2014 27.84 27.95 27.42 27.58 15,904,980
03/18/2014 27.55 27.91 27.51 27.84 23,207,960
03/17/2014 27.1 27.67 27.03 27.58 23,567,960
03/14/2014 26.96 27.32 26.9 26.95 26,396,660
03/13/2014 27.21 27.68 26.93 27.08 32,171,230
03/12/2014 26.75 27.21 26.62 27.1 25,561,770
03/11/2014 27.19 27.34 26.76 26.83 27,652,000
03/10/2014 26.96 27.17 26.88 27.13 19,755,670
03/07/2014 26.99 27.15 26.82 27.04 20,408,480
03/06/2014 26.96 27.0753 26.81 26.93 17,121,850
03/05/2014 26.85 27.19 26.79 26.92 17,941,520
03/04/2014 26.44 26.95 26.44 26.87 25,697,200
03/03/2014 25.9 26.27 25.77 26.16 15,894,720
02/28/2014 26.5 26.6 26.19 26.37 20,512,080
02/27/2014 26.2 26.5 26.07 26.47 20,366,110
02/26/2014 25.7 26.45 25.67 26.35 28,584,020
02/25/2014 25.59 25.76 25.48 25.68 17,145,040
02/24/2014 25.51 25.915 25.42 25.69 15,990,200
02/21/2014 25.5 25.845 25.48 25.5 19,299,260
02/20/2014 25.23 25.545 25.22 25.47 14,411,320
02/19/2014 25.42 25.58 25.25 25.25 19,259,060
02/18/2014 25.52 25.59 25.34 25.48 30,661,150
02/14/2014 25.11 25.62 25.05 25.4 25,673,600
02/13/2014 24.87 25.225 24.75 25.08 18,257,640
02/12/2014 25 25.18 24.88 25.09 12,444,180
02/11/2014 24.93 25.03 24.75 24.98 20,128,810
02/10/2014 24.4 24.74 24.35 24.71 16,670,460
02/07/2014 24.19 24.53 24.05 24.49 28,237,590
02/06/2014 23.95 24.28 23.92 24.16 32,976,720
02/05/2014 23.61 23.97 23.48 23.88 23,650,850
02/04/2014 23.84 23.87 23.47 23.66 30,527,860
02/03/2014 24.15 24.4 23.73 23.82 35,477,430
01/31/2014 24.34 24.5 24.19 24.24 37,967,120
01/30/2014 24.6 24.75 24.405 24.62 37,224,040
01/29/2014 25.07 25.445 24.45 24.65 61,296,910
01/28/2014 25.37 25.58 25.24 25.38 24,973,480
01/27/2014 25.51 25.65 25.325 25.35 24,237,610
01/24/2014 26.22 26.27 25.47 25.49 25,849,560
01/23/2014 26.02 26.25 25.72 26.22 23,236,880
01/22/2014 25.89 26.45 25.84 26.06 21,096,630
01/21/2014 26.34 26.47 26 26.33 21,201,160
01/17/2014 26.25 26.4 25.93 26.33 24,885,360
01/16/2014 26.19 26.39 26.14 26.37 31,288,260
01/15/2014 25.78 26.31 25.6091 26.29 35,869,820
01/14/2014 25.14 25.75 25.05 25.74 30,255,720
01/13/2014 25.23 25.35 25.09 25.14 21,973,600
01/10/2014 25.29 25.38 25.18 25.32 15,901,110
01/09/2014 25.56 25.6175 25.22 25.33 12,984,680
01/08/2014 25.48 25.82 25.4 25.51 22,466,630
01/07/2014 24.94 25.585 24.9 25.55 22,267,220
01/06/2014 25.07 25.1152 24.85 24.86 16,243,520
01/03/2014 25.1 25.115 24.95 25.07 12,766,560
01/02/2014 25.03 25.2 25 25.07 19,826,890
12/31/2013 25.07 25.2 25.02 25.15 14,543,710
12/30/2013 24.99 25.17 24.98 25.06 15,239,110
12/27/2013 25 25.23 24.94 25 23,551,590
12/26/2013 25.05 25.08 24.85 25.02 18,769,850
12/24/2013 25.06 25.2 24.92 25.01 15,922,050
12/23/2013 24.62 25.07 24.56 25.07 41,438,660
12/20/2013 24.1 24.72 24.09 24.54 41,453,910
12/19/2013 23.55 24.08 23.53 24.02 26,901,040
12/18/2013 23.47 23.63 23.16 23.61 34,915,080
12/17/2013 23.66 23.9 23.44 23.53 23,023,740
12/16/2013 23.42 23.75 23.39 23.7 31,203,930
12/13/2013 23.26 23.4 23.19 23.3 26,102,380
12/12/2013 23.25 23.35 23.1477 23.15 23,394,060
12/11/2013 23.62 23.63 23.26 23.33 21,090,880
12/10/2013 23.65 23.72 23.47 23.6 26,397,590
12/09/2013 24.01 24.09 23.59 23.68 28,414,130
12/06/2013 24.03 24.16 23.91 24 22,825,300
12/05/2013 23.78 24.14 23.77 23.9 22,410,970
12/04/2013 23.6 23.85 23.56 23.82 24,559,610
12/03/2013 23.67 23.755 23.51 23.6 16,333,750
12/02/2013 23.92 23.97 23.65 23.72 12,497,060
11/29/2013 23.79 24.055 23.78 23.85 10,276,000
11/27/2013 23.59 23.95 23.57 23.85 15,611,700
11/26/2013 23.85 23.94 23.48 23.54 21,978,590
11/25/2013 24.01 24.01 23.55 23.75 22,283,900
11/22/2013 23.97 24.17 23.92 24.09 15,678,480
11/21/2013 23.98 24.05 23.83 23.94 14,786,430
11/20/2013 23.94 23.99 23.84 23.87 20,188,380
11/19/2013 23.83 23.94 23.76 23.84 12,461,030
11/18/2013 24.07 24.19 23.86 23.92 18,514,550
11/15/2013 23.81 24.18 23.71 24 29,298,200
11/14/2013 24.13 24.25 23.67 23.74 24,598,340
11/13/2013 24.19 24.26 24.01 24.21 18,973,650
11/12/2013 23.85 24.28 23.78 24.25 20,794,390
11/11/2013 24.04 24.04 23.84 23.87 14,917,460
11/08/2013 23.9 24.07 23.86 23.95 17,630,540
11/07/2013 24.01 24.14 23.82 23.87 17,807,880
11/06/2013 23.74 23.99 23.62 23.91 23,596,980
11/05/2013 23.5 23.61 23.35 23.55 18,001,790
11/04/2013 23.71 23.79 23.57 23.58 14,749,830
11/01/2013 24.06 24.11 23.6 23.65 24,460,010
10/31/2013 24.03 24.43 23.99 24.071 23,766,780
10/30/2013 24.09 24.17 23.94 24 15,945,470
10/29/2013 23.94 24.19 23.91 24 19,157,790
10/28/2013 23.8 23.95 23.71 23.85 17,367,710
10/25/2013 23.83 23.86 23.71 23.8 32,518,840
10/24/2013 23.77 23.94 23.66 23.71 22,457,720
10/23/2013 23.65 23.83 23.29 23.67 52,434,600
10/22/2013 24.1 24.49 23.95 24.04 72,930,550
10/21/2013 25.23 25.47 25 25.24 25,629,640
10/18/2013 24.66 25.25 24.47 25.08 24,227,750
10/17/2013 24.43 24.71 24.16 24.62 27,825,010
10/16/2013 24.74 24.97 24.65 24.78 23,056,820
10/15/2013 25.31 25.37 24.61 24.65 23,125,200
10/14/2013 25.11 25.42 25.07 25.39 9,122,581
10/11/2013 25.26 25.44 25.115 25.3 12,461,670
10/10/2013 25 25.2 24.84 25.155 19,608,410
10/09/2013 24.62 24.895 24.44 24.81 22,897,870
10/08/2013 25.35 25.38 24.55 24.58 30,751,080
10/07/2013 25.2 25.5 25.03 25.32 18,733,270
10/04/2013 25.16 25.45 25.04 25.43 33,220,810
10/03/2013 25.64 25.66 25.05 25.16 22,296,720
10/02/2013 25.63 25.795 25.6 25.72 23,303,870
10/01/2013 25.56 25.85 25.52 25.71 12,515,760
09/30/2013 25.85 25.85 25.5 25.56 23,074,350
09/27/2013 26.13 26.18 25.99 26.07 16,120,510
09/26/2013 26.29 26.64 26.21 26.28 11,287,750
09/25/2013 25.89 26.29 25.87 26.2 20,557,780
09/24/2013 25.81 26.13 25.5 25.9 26,672,120
09/23/2013 26.26 26.42 26.12 26.24 13,670,230
09/20/2013 26.96 26.97 26.385 26.43 19,983,930
09/19/2013 27.12 27.3 26.92 26.94 19,695,540
09/18/2013 26.83 27.14 26.76 27.025 13,312,570
09/17/2013 26.94 27.05 26.8 26.81 9,212,020
09/16/2013 27.09 27.14 26.83 26.88 13,998,340
09/13/2013 26.99 27 26.69 26.84 13,190,260
09/12/2013 26.91 27.2 26.86 26.98 15,536,060
09/11/2013 27 27.18 26.91 26.99 18,598,010
09/10/2013 26.87 27.04 26.85 26.97 12,450,400
09/09/2013 26.41 26.83 26.35 26.73 12,936,490
09/06/2013 26.31 26.6 26.2 26.39 10,287,560
09/05/2013 26.2 26.48 26.085 26.32 10,764,950
09/04/2013 26.05 26.25 26.02 26.21 10,016,770
09/03/2013 25.95 26.27 25.92 25.99 12,135,330
08/30/2013 25.87 25.99 25.645 25.78 9,302,353
08/29/2013 25.7 26 25.62 25.86 8,127,149
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?