Historical Stock Prices

EMC 
$26.11
*  
0.08
0.31%
Get EMC Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 29-APR-2015 TO 29-APR-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.
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
04/21/2016 26.34 26.47 26.25 26.44 8,988,663
04/20/2016 26.07 26.48 26.06 26.37 15,847,900
04/19/2016 25.44 25.77 25.44 25.55 9,251,136
04/18/2016 25.44 25.67 25.44 25.54 11,441,490
04/15/2016 25.64 25.76 25.53 25.55 12,521,940
04/14/2016 25.7 25.72 25.56 25.63 11,666,260
04/13/2016 25.75 25.78 25.46 25.74 13,506,430
04/12/2016 25.84 25.93 25.6 25.65 17,024,480
04/11/2016 25.74 26.01 25.74 25.78 14,610,730
04/08/2016 25.87 26 25.51 25.69 42,114,240
04/07/2016 26.2 26.48 25.61 26.02 23,074,330
04/06/2016 26.33 26.45 26.225 26.41 7,301,939
04/05/2016 26.72 26.76 26.35 26.39 7,614,134
04/04/2016 26.8 26.89 26.71 26.76 3,922,840
04/01/2016 26.58 26.85 26.5 26.83 11,294,830
03/31/2016 26.64 26.83 26.615 26.65 8,832,179
03/30/2016 26.73 26.78 26.615 26.7 6,219,815
03/29/2016 26.48 26.75 26.48 26.71 12,730,780
03/28/2016 26.48 26.65 26.44 26.57 6,561,228
03/24/2016 26.37 26.59 26.37 26.48 7,624,471
03/23/2016 26.45 26.52 26.25 26.5 9,305,036
03/22/2016 26.38 26.5 26.345 26.43 7,935,265
03/21/2016 26.37 26.68 26.37 26.48 6,979,074
03/18/2016 26.52 26.58 26.31 26.5 14,636,750
03/17/2016 26.27 26.6 26.24 26.45 10,469,780
03/16/2016 26.08 26.475 26.07 26.28 8,469,640
03/15/2016 26.15 26.23 26.08 26.17 5,538,188
03/14/2016 26.18 26.33 26.18 26.21 7,239,636
03/11/2016 26.35 26.385 26.16 26.24 11,298,450
03/10/2016 26.35 26.41 25.975 26.23 9,821,971
03/09/2016 26.35 26.52 26.19 26.28 9,963,250
03/08/2016 26.48 26.49 26.19 26.35 8,935,301
03/07/2016 26.21 26.56 26.17 26.5 9,218,074
03/04/2016 26.3 26.51 26.29 26.31 7,725,920
03/03/2016 26.31 26.39 26.19 26.32 9,708,891
03/02/2016 26.45 26.59 26.205 26.28 12,747,860
03/01/2016 26.24 26.55 26.15 26.55 12,664,910
02/29/2016 26.05 26.42 26.01 26.13 16,064,450
02/26/2016 26 26.18 25.9 26.05 8,834,463
02/25/2016 25.5 25.95 25.37 25.93 9,302,728
02/24/2016 25.17 25.48 25.075 25.43 12,115,030
02/23/2016 25.15 25.43 25.07 25.28 12,410,870
02/22/2016 25.08 25.3 25.06 25.3 12,675,810
02/19/2016 25.01 25.22 24.98 25.03 11,416,000
02/18/2016 24.9 25.36 24.88 25.12 12,774,840
02/17/2016 24.75 25.05 24.665 24.98 16,014,840
02/16/2016 24.28 24.76 24.28 24.6 14,372,350
02/12/2016 24.25 24.35 24.05 24.13 15,220,520
02/11/2016 24.34 24.535 23.98 24.16 21,624,270
02/10/2016 24.4 24.71 24.27 24.55 12,673,330
02/09/2016 23.87 24.35 23.87 24.17 13,431,610
02/08/2016 24.35 24.39 23.93 24.2 20,307,980
02/05/2016 24.71 24.745 24.46 24.55 10,189,020
02/04/2016 24.44 24.77 24.4 24.75 8,194,871
02/03/2016 24.35 24.49 24.04 24.47 10,497,250
02/02/2016 24.36 24.535 24.25 24.3 15,676,670
02/01/2016 24.48 24.75 24.43 24.52 11,306,160
01/29/2016 24.35 24.77 24.25 24.77 13,961,430
01/28/2016 23.9 24.3 23.89 24.22 10,502,330
01/27/2016 23.76 24.21 23.76 23.9 19,792,860
01/26/2016 24.21 24.36 24.11 24.3 16,786,370
01/25/2016 24.35 24.37 23.95 23.98 13,435,380
01/22/2016 24.27 24.53 24.23 24.45 10,558,470
01/21/2016 24.33 24.525 23.9 23.98 20,875,890
01/20/2016 24.04 24.24 23.69 24.11 26,778,320
01/19/2016 25.04 25.12 24.32 24.35 29,744,450
01/15/2016 24.22 25.07 24.2 25.01 29,385,450
01/14/2016 24.29 24.73 24.1 24.67 14,727,700
01/13/2016 24.67 24.825 24.17 24.19 16,372,000
01/12/2016 24.6 24.79 24.32 24.66 15,378,680
01/11/2016 24.55 24.77 24.38 24.42 12,141,940
01/08/2016 24.87 25.05 24.42 24.47 16,293,770
01/07/2016 24.97 25.12 24.65 24.85 18,077,550
01/06/2016 25.26 25.585 25.17 25.25 13,425,800
01/05/2016 25.57 25.77 25.5 25.51 8,015,609
01/04/2016 25.35 25.67 25.31 25.59 16,427,210
12/31/2015 25.62 25.87 25.58 25.68 6,436,021
12/30/2015 25.82 25.9 25.68 25.72 8,031,336
12/29/2015 26 26.07 25.89 25.98 8,654,093
12/28/2015 25.92 26 25.85 25.91 3,932,480
12/24/2015 25.93 26.06 25.93 26.01 2,734,377
12/23/2015 25.78 26.06 25.76 26.04 7,757,287
12/22/2015 25.43 25.81 25.4 25.77 9,809,868
12/21/2015 25.59 25.69 25.29 25.53 13,128,310
12/18/2015 25.46 25.69 25.34 25.35 20,921,930
12/17/2015 25.93 26 25.5 25.57 10,722,470
12/16/2015 26.04 26.1 25.72 26 11,168,200
12/15/2015 25.81 26.09 25.76 25.9 8,185,720
12/14/2015 25.95 25.99 25.54 25.75 19,281,200
12/11/2015 25.79 26.08 25.74 25.91 16,620,840
12/10/2015 26 26.21 25.99 26.05 6,781,101
12/09/2015 25.83 26.22 25.83 26 13,173,640
12/08/2015 25.99 26.27 25.96 26 13,549,760
12/07/2015 25.85 26.27 25.8 26.14 7,385,035
12/04/2015 25.65 25.96 25.61 25.92 7,900,737
12/03/2015 25.94 25.97 25.52 25.57 13,497,720
12/02/2015 25.57 26 25.55 25.82 15,548,640
12/01/2015 25.29 25.57 25.2 25.54 11,004,320
11/30/2015 25.37 25.64 25.34 25.34 14,201,770
11/27/2015 25.43 25.555 25.39 25.4 3,957,241
11/25/2015 25.45 25.72 25.4 25.42 6,954,866
11/24/2015 25.1 25.64 25.08 25.47 12,157,570
11/23/2015 25.27 25.42 25.24 25.27 11,726,830
11/20/2015 25.13 25.37 25.01 25.33 11,563,180
11/19/2015 25.11 25.26 24.99 25.04 8,874,327
11/18/2015 25.18 25.27 24.93 25.15 12,384,710
11/17/2015 25.3 25.53 25.11 25.17 11,177,620
11/16/2015 24.95 25.35 24.95 25.27 7,351,084
11/13/2015 25.03 25.2 24.89 25.03 12,455,570
11/12/2015 25.39 25.44 24.92 25.02 14,367,270
11/11/2015 25.05 25.665 25 25.46 12,789,600
11/10/2015 25.76 25.97 25.17 25.25 27,901,380
11/09/2015 25.89 26.03 25.77 25.83 9,443,002
11/06/2015 26.02 26.1299 25.9 25.95 11,859,180
11/05/2015 26.14 26.24 26 26.04 14,035,980
11/04/2015 26.19 26.25 26.09 26.2 11,024,400
11/03/2015 26.3 26.37 26.14 26.25 24,012,000
11/02/2015 26 26.4 25.97 26.35 15,605,750
10/30/2015 26.3 26.4 26.12 26.22 10,784,840
10/29/2015 26.1 26.29 25.965 26.16 8,209,191
10/28/2015 26.1 26.23 25.985 26.15 12,490,160
10/27/2015 26.03 26.27 25.89 26.04 15,502,720
10/26/2015 26.07 26.3 26.02 26.17 12,974,290
10/23/2015 25.985 26.29 25.8 26.1 19,739,780
10/22/2015 25.63 25.98 25.57 25.78 30,839,320
10/21/2015 26.34 26.4 25.61 25.77 60,533,810
10/20/2015 27.6 27.81 27.4 27.49 24,376,350
10/19/2015 27.66 27.8 27.585 27.72 15,467,470
10/16/2015 27.95 27.99 27.72 27.77 25,544,840
10/15/2015 27.13 27.88 27.07 27.79 24,498,770
10/14/2015 27.32 27.54 27.07 27.11 43,742,090
10/13/2015 27.83 28.08 27.55 27.55 57,000,950
10/12/2015 28.75 28.77 27.32 28.35 117,612,400
10/09/2015 27.25 28.13 27.12 27.86 51,788,680
10/08/2015 27.05 27.44 26.27 27.18 77,841,670
10/07/2015 25.93 26.08 25.57 25.96 13,447,610
10/06/2015 25.34 25.87 25.27 25.81 13,058,750
10/05/2015 24.76 25.34 24.76 25.31 17,895,500
10/02/2015 23.76 24.72 23.705 24.69 21,778,940
10/01/2015 24.1 24.27 24.02 24.21 16,313,990
09/30/2015 23.42 24.19 23.35 24.16 22,183,670
09/29/2015 23.29 23.435 22.99 23.13 20,434,540
09/28/2015 23.63 23.67 23.43 23.51 13,574,700
09/25/2015 23.95 24.04 23.63 23.78 11,745,300
09/24/2015 23.65 23.87 23.285 23.76 9,235,454
09/23/2015 23.74 23.89 23.61 23.82 8,632,129
09/22/2015 23.96 23.99 23.61 23.76 10,622,270
09/21/2015 24.19 24.46 24.06 24.15 11,808,690
09/18/2015 24.4 24.46 24.01 24.09 17,620,320
09/17/2015 24.71 25.1 24.58 24.7 15,151,470
09/16/2015 24.56 24.94 24.42 24.86 10,106,690
09/15/2015 24.4 24.61 24.25 24.54 10,466,560
09/14/2015 24.56 24.7 24.095 24.35 18,900,310
09/11/2015 23.76 24.9 23.675 24.6 16,287,730
09/10/2015 23.93 24.14 23.685 23.91 11,336,720
09/09/2015 24.6 24.66 23.87 23.91 13,463,560
09/08/2015 24.08 24.31 23.97 24.24 14,214,200
09/04/2015 23.74 24 23.51 23.67 14,802,840
09/03/2015 24.26 24.435 24.03 24.17 10,112,080
09/02/2015 24.39 24.4 23.93 24.13 17,973,140
09/01/2015 24.3 24.665 23.87 24.01 19,224,040
08/31/2015 24.84 25.19 24.59 24.87 19,082,880
08/28/2015 24.86 25.03 24.73 24.96 14,421,610
08/27/2015 24.5 25.03 24.48 25.02 23,368,920
08/26/2015 23.79 24.29 23.2 24.18 41,190,180
08/25/2015 24.55 24.55 22.66 22.67 29,729,080
08/24/2015 23.82 24.56 23.32 23.76 32,698,010
08/21/2015 25.52 25.8825 25.04 25.06 17,601,330
08/20/2015 25.91 26.05 25.68 25.7 10,931,080
08/19/2015 26.26 26.45 25.99 26.15 10,876,710
08/18/2015 26.67 26.75 26.34 26.42 10,438,870
08/17/2015 26.42 26.96 26.31 26.95 10,151,270
08/14/2015 26.25 26.725 26.25 26.62 10,516,030
08/13/2015 26.46 26.59 26.13 26.37 8,840,144
08/12/2015 26.33 26.405 25.88 26.38 12,678,450
08/11/2015 27.02 27.073 26.29 26.49 14,949,630
08/10/2015 27.36 27.49 27.01 27.32 10,720,170
08/07/2015 27.14 27.47 27.04 27.24 12,071,080
08/06/2015 27.18 28 27.105 27.21 34,007,620
08/05/2015 26.2 27.05 25.925 26.85 28,823,020
08/04/2015 26.23 26.27 25.84 26.01 14,235,600
08/03/2015 26.62 26.76 26.18 26.34 13,220,010
07/31/2015 26.93 27.115 26.79 26.89 12,269,320
07/30/2015 26.69 26.82 26.475 26.78 10,005,330
07/29/2015 26.69 26.84 26.38 26.68 13,484,510
07/28/2015 26.11 26.91 25.99 26.78 22,631,130
07/27/2015 25.42 26.09 25.4 26.04 22,798,240
07/24/2015 25.97 26.01 25.45 25.62 13,394,620
07/23/2015 25.69 26.39 25.65 25.97 24,515,910
07/22/2015 24.76 25.79 24.74 25.38 35,794,870
07/21/2015 24.89 25.18 24.8 24.93 15,489,100
07/20/2015 25.28 25.31 24.96 24.98 12,437,820
07/17/2015 25.22 25.36 25.1 25.26 13,434,370
07/16/2015 25.25 25.41 25.1 25.21 10,997,420
07/15/2015 25.11 25.45 25.05 25.14 14,716,780
07/14/2015 25.83 25.91 25.08 25.12 28,528,180
07/13/2015 26 26.005 25.83 25.95 10,456,780
07/10/2015 25.92 25.99 25.63 25.79 8,226,471
07/09/2015 26.06 26.21 25.55 25.64 15,597,280
07/08/2015 26.41 26.48 25.83 25.89 19,001,170
07/07/2015 26.1 26.61 25.9 26.6 13,554,510
07/06/2015 26.2 26.355 26.04 26.31 11,466,750
07/02/2015 26.5 26.66 26.42 26.5 7,251,516
07/01/2015 26.46 26.54 26.075 26.42 13,987,520
06/30/2015 26.15 26.55 26.06 26.39 18,315,090
06/29/2015 26.13 26.38 25.9745 25.99 13,767,350
06/26/2015 26.78 26.94 26.43 26.45 15,957,840
06/25/2015 27.5 27.53 27.04 27.04 10,722,070
06/24/2015 27.42 27.73 27.36 27.45 14,586,370
06/23/2015 27.3 27.49 27.13 27.46 8,047,396
06/22/2015 27.17 27.39 27.13 27.3 9,522,652
06/19/2015 27.29 27.33 26.985 27.07 20,274,460
06/18/2015 27.25 27.49 27.17 27.4 11,799,010
06/17/2015 27.19 27.37 27.15 27.25 9,987,064
06/16/2015 26.94 27.16 26.83 27.13 8,125,350
06/15/2015 26.62 27.01 26.42 26.94 12,819,590
06/12/2015 27.24 27.26 26.94 27.07 6,935,470
06/11/2015 27.11 27.46 27.02 27.3 14,030,310
06/10/2015 26.71 27.07 26.61 27 9,861,624
06/09/2015 26.71 26.95 26.535 26.71 10,560,820
06/08/2015 27.33 27.33 26.565 26.66 19,240,770
06/05/2015 26.94 27.49 26.92 27.34 17,212,080
06/04/2015 26.8 27.175 26.79 27.01 15,969,650
06/03/2015 26.74 27.08 26.64 27.05 13,366,570
06/02/2015 26.51 26.925 26.47 26.62 7,693,835
06/01/2015 26.52 26.79 26.41 26.68 10,599,900
05/29/2015 26.47 26.54 26.23 26.34 22,175,940
05/28/2015 26.58 26.65 26.465 26.52 8,707,640
05/27/2015 26.37 26.71 26.26 26.69 10,582,610
05/26/2015 26.73 26.73 26.11 26.29 24,159,280
05/22/2015 26.68 27.05 26.5 26.84 9,766,507
05/21/2015 26.52 26.8299 26.45 26.79 15,747,970
05/20/2015 26.89 26.89 26.31 26.64 15,919,660
05/19/2015 26.69 26.98 26.615 26.86 10,303,930
05/18/2015 26.83 26.88 26.69 26.78 7,242,549
05/15/2015 27.02 27.08 26.78 26.88 9,584,468
05/14/2015 26.74 27.04 26.71 27.03 7,633,218
05/13/2015 26.65 26.72 26.46 26.52 11,660,650
05/12/2015 26.63 26.685 26.45 26.52 9,041,387
05/11/2015 26.82 26.96 26.74 26.82 7,688,642
05/08/2015 26.51 26.93 26.47 26.93 19,448,020
05/07/2015 26.15 26.26 25.97 26.18 13,876,480
05/06/2015 26.52 26.63 25.96 26.13 15,158,990
05/05/2015 27.03 27.12 26.46 26.48 11,820,450
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
*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?