EMC Corporation Historical Stock Prices

EMC 
$24.87
*  
0.09
0.36%
Get EMC Alerts
*Delayed - data as of Aug. 31, 2015  -  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 31-AUG-2014 TO 31-AUG-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.
16:00  24.81  25.19  24.59  24.87 19,088,288
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
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
02/03/2015 26.75 26.91 26.485 26.83 15,355,610
02/02/2015 25.93 26.48 25.48 26.43 18,774,950
01/30/2015 26.2 26.48 25.85 25.93 25,568,650
01/29/2015 28.065 28.21 26.12 26.4 38,993,560
01/28/2015 27.81 27.82 26.59 26.6 22,295,210
01/27/2015 27.87 27.94 27.24 27.41 13,985,700
01/26/2015 28.65 28.65 28.2 28.33 10,740,950
01/23/2015 28.62 28.9 28.5 28.7 12,139,770
01/22/2015 27.97 28.6 27.81 28.54 12,542,540
01/21/2015 27.6 27.93 27.4 27.71 9,794,932
01/20/2015 28 28.23 27.5 27.74 16,474,460
01/16/2015 27.67 27.93 27.58 27.88 12,111,450
01/15/2015 28.22 28.29 27.6847 27.81 13,609,350
01/14/2015 28.37 28.41 27.78 28.14 17,019,340
01/13/2015 29.16 29.57 28.39 28.65 13,769,710
01/12/2015 29.5 29.6 28.84 28.94 17,418,450
01/09/2015 29.39 29.81 29.24 29.68 11,791,750
01/08/2015 29.01 29.38 28.98 29.29 15,994,630
01/07/2015 28.93 28.98 28.65 28.75 9,741,672
01/06/2015 29.3 29.315 28.67 28.68 13,586,770
01/05/2015 29.6 29.67 29.24 29.24 11,342,290
01/02/2015 29.79 30.05 29.63 29.83 8,029,436
12/31/2014 30.17 30.22 29.74 29.74 11,340,820
12/30/2014 30.49 30.65 30.08 30.15 9,367,779
12/29/2014 30.74 30.76 30.54 30.61 9,922,934
12/26/2014 30.7 30.92 30.7 30.89 5,984,922
12/24/2014 30.61 30.82 30.58 30.69 4,266,275
12/23/2014 30.5 30.68 30.38 30.55 14,596,050
12/22/2014 30.1 30.475 30.04 30.44 15,979,020
12/19/2014 29.95 30.53 29.95 30.14 26,081,850
12/18/2014 29.14 29.95 29.14 29.95 18,561,170
12/17/2014 28.2 28.72 28.105 28.57 17,825,440
12/16/2014 28.12 28.72 27.97 28.09 21,839,130
12/15/2014 28.49 28.62 28.085 28.24 14,919,400
12/12/2014 28.98 29.01 28.26 28.34 15,006,540
12/11/2014 29.43 29.66 29.13 29.23 9,860,615
12/10/2014 29.76 29.94 29.255 29.29 13,575,320
12/09/2014 29.64 29.93 29.28 29.88 10,311,400
12/08/2014 30.26 30.33 29.81 29.86 10,680,130
12/05/2014 30.31 30.46 30.24 30.33 9,300,296
12/04/2014 30.27 30.435 30.1 30.32 9,328,507
12/03/2014 30.19 30.36 30.16 30.31 9,882,698
12/02/2014 30.29 30.355 29.97 30.21 8,420,304
12/01/2014 30.23 30.47 30.16 30.29 10,497,690
11/28/2014 30.25 30.54 30.15 30.35 6,164,994
11/26/2014 29.89 30.12 29.8433 30.04 8,939,061
11/25/2014 29.92 30.08 29.81 29.89 8,182,348
11/24/2014 29.98 30.105 29.65 29.87 10,340,980
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
*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?