|
 EMC Corporation C - [Ticker: EMC] |     | | Last Trade | 29.05 | Last Trade Time | 2016-09-06 - 20:00:00 | | Variation | +0.28 (+0.00%) | Open | 28.75 | | High | 29.13 | Low | 28.65 | | Volume | 102,673,327 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 28.77 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 19,050,000 | 116.25 | 116.94 | 110.00 | 114.00 | 00:00:00 | | 2000-01-04 | 15,159,600 | 113.00 | 114.12 | 105.00 | 106.00 | 00:00:00 | | 2000-01-05 | 20,373,400 | 105.00 | 105.75 | 98.56 | 102.00 | 00:00:00 | | 2000-01-06 | 11,168,400 | 102.12 | 103.87 | 95.00 | 96.00 | 00:00:00 | | 2000-01-07 | 12,456,200 | 100.00 | 108.00 | 99.62 | 107.37 | 00:00:00 | | 2000-01-10 | 11,107,800 | 111.50 | 116.06 | 110.00 | 110.00 | 00:00:00 | | 2000-01-11 | 10,004,400 | 114.37 | 115.62 | 109.50 | 110.00 | 00:00:00 | | 2000-01-12 | 10,053,800 | 110.50 | 111.94 | 104.94 | 110.19 | 00:00:00 | | 2000-01-13 | 8,724,400 | 111.25 | 113.50 | 106.50 | 108.50 | 00:00:00 | | 2000-01-14 | 8,734,400 | 112.00 | 113.25 | 111.56 | 112.37 | 00:00:00 | | 2000-01-18 | 9,970,600 | 112.50 | 115.44 | 110.75 | 113.00 | 00:00:00 | | 2000-01-19 | 10,742,200 | 114.25 | 117.44 | 113.50 | 117.00 | 00:00:00 | | 2000-01-20 | 13,276,000 | 119.37 | 120.87 | 115.37 | 116.75 | 00:00:00 | | 2000-01-21 | 10,631,800 | 120.25 | 121.00 | 117.25 | 121.00 | 00:00:00 | | 2000-01-24 | 14,407,800 | 121.19 | 122.50 | 111.37 | 115.00 | 00:00:00 | | 2000-01-25 | 11,881,200 | 114.87 | 125.00 | 112.75 | 120.00 | 00:00:00 | | 2000-01-26 | 23,602,600 | 114.00 | 114.87 | 109.87 | 111.00 | 00:00:00 | | 2000-01-27 | 28,940,000 | 111.00 | 111.06 | 103.00 | 108.00 | 00:00:00 | | 2000-01-28 | 16,806,200 | 106.62 | 110.50 | 101.50 | 102.12 | 00:00:00 | | 2000-01-31 | 16,888,400 | 103.00 | 107.25 | 97.94 | 107.25 | 00:00:00 | | 2000-02-01 | 12,482,800 | 107.50 | 107.50 | 102.06 | 104.62 | 00:00:00 | | 2000-02-02 | 12,363,200 | 105.44 | 110.87 | 104.94 | 108.00 | 00:00:00 | | 2000-02-03 | 12,464,000 | 111.75 | 112.75 | 108.56 | 110.00 | 00:00:00 | | 2000-02-04 | 10,740,400 | 111.87 | 112.00 | 108.06 | 110.00 | 00:00:00 | | 2000-02-07 | 9,847,800 | 109.00 | 115.25 | 107.19 | 114.62 | 00:00:00 | | 2000-02-08 | 12,480,600 | 115.00 | 118.56 | 112.62 | 117.75 | 00:00:00 | | 2000-02-09 | 11,254,000 | 118.44 | 119.75 | 114.25 | 114.31 | 00:00:00 | | 2000-02-10 | 9,009,600 | 116.00 | 118.50 | 113.75 | 118.37 | 00:00:00 | | 2000-02-11 | 8,905,400 | 119.50 | 119.50 | 114.00 | 116.37 | 00:00:00 | | 2000-02-14 | 7,949,400 | 115.37 | 116.50 | 113.31 | 115.19 | 00:00:00 | | 2000-02-15 | 8,451,000 | 114.87 | 117.69 | 111.56 | 117.00 | 00:00:00 | | 2000-02-16 | 9,661,000 | 116.19 | 118.50 | 115.00 | 118.00 | 00:00:00 | | 2000-02-17 | 12,657,800 | 119.00 | 120.81 | 117.56 | 118.00 | 00:00:00 | | 2000-02-18 | 11,646,000 | 118.37 | 120.69 | 116.25 | 117.25 | 00:00:00 | | 2000-02-22 | 11,865,000 | 116.37 | 118.44 | 111.50 | 116.75 | 00:00:00 | | 2000-02-23 | 9,408,800 | 115.00 | 120.44 | 114.56 | 119.25 | 00:00:00 | | 2000-02-24 | 11,601,600 | 119.69 | 125.50 | 117.62 | 125.00 | 00:00:00 | | 2000-02-25 | 11,361,200 | 124.50 | 125.62 | 120.06 | 123.00 | 00:00:00 | | 2000-02-28 | 13,061,600 | 120.00 | 121.19 | 115.62 | 118.00 | 00:00:00 | | 2000-02-29 | 10,709,400 | 119.94 | 121.62 | 118.25 | 119.00 | 00:00:00 | | 2000-03-01 | 9,989,400 | 119.00 | 121.75 | 117.62 | 118.00 | 00:00:00 | | 2000-03-02 | 9,442,200 | 119.25 | 121.00 | 115.50 | 116.62 | 00:00:00 | | 2000-03-03 | 13,933,800 | 118.25 | 119.12 | 115.12 | 117.62 | 00:00:00 | | 2000-03-06 | 11,067,600 | 118.00 | 122.75 | 117.31 | 120.12 | 00:00:00 | | 2000-03-07 | 18,328,800 | 123.00 | 130.88 | 123.00 | 127.50 | 00:00:00 | | 2000-03-08 | 13,533,800 | 127.12 | 133.00 | 125.31 | 132.13 | 00:00:00 | | 2000-03-09 | 8,634,600 | 131.63 | 131.75 | 128.00 | 131.00 | 00:00:00 | | 2000-03-10 | 6,996,600 | 132.00 | 132.50 | 129.00 | 130.06 | 00:00:00 | | 2000-03-13 | 8,537,600 | 125.00 | 129.75 | 124.12 | 125.50 | 00:00:00 | | 2000-03-14 | 10,682,800 | 127.87 | 129.63 | 120.06 | 120.50 | 00:00:00 | | 2000-03-15 | 12,556,800 | 120.75 | 120.87 | 115.25 | 115.25 | 00:00:00 | | 2000-03-16 | 13,486,000 | 120.12 | 122.75 | 115.50 | 122.75 | 00:00:00 | | 2000-03-17 | 11,852,800 | 122.62 | 129.31 | 122.62 | 128.75 | 00:00:00 | | 2000-03-20 | 8,370,600 | 130.00 | 132.19 | 128.63 | 132.00 | 00:00:00 | | 2000-03-21 | 8,400,400 | 132.00 | 136.50 | 128.75 | 135.13 | 00:00:00 | | 2000-03-22 | 9,364,400 | 136.50 | 136.50 | 131.00 | 134.50 | 00:00:00 | | 2000-03-23 | 9,523,400 | 133.50 | 140.31 | 132.50 | 137.50 | 00:00:00 | | 2000-03-24 | 9,718,800 | 137.75 | 145.44 | 137.75 | 142.00 | 00:00:00 | | 2000-03-27 | 8,167,800 | 142.00 | 144.75 | 140.56 | 143.25 | 00:00:00 | | 2000-03-28 | 7,148,400 | 138.38 | 142.63 | 138.25 | 139.56 | 00:00:00 | | 2000-03-29 | 13,008,400 | 138.06 | 139.06 | 130.00 | 130.81 | 00:00:00 | | 2000-03-30 | 14,746,800 | 128.00 | 132.06 | 121.75 | 129.88 | 00:00:00 | | 2000-03-31 | 14,503,400 | 129.81 | 129.94 | 122.37 | 126.00 | 00:00:00 | | 2000-04-03 | 9,657,800 | 125.50 | 127.94 | 122.50 | 127.00 | 00:00:00 | | 2000-04-04 | 22,358,200 | 128.00 | 130.00 | 109.87 | 128.00 | 00:00:00 | | 2000-04-05 | 14,244,400 | 123.50 | 130.63 | 122.00 | 126.50 | 00:00:00 | | 2000-04-06 | 11,929,600 | 131.88 | 134.25 | 129.06 | 133.13 | 00:00:00 | | 2000-04-07 | 11,422,800 | 136.00 | 144.38 | 135.06 | 144.00 | 00:00:00 | | 2000-04-10 | 10,305,600 | 142.25 | 143.13 | 133.50 | 135.00 | 00:00:00 | | 2000-04-11 | 11,248,400 | 132.06 | 134.13 | 128.06 | 129.88 | 00:00:00 | | 2000-04-12 | 14,507,200 | 131.25 | 133.00 | 120.00 | 127.00 | 00:00:00 | | 2000-04-13 | 17,362,800 | 124.00 | 127.62 | 118.50 | 120.00 | 00:00:00 | | 2000-04-14 | 24,308,400 | 116.00 | 117.87 | 107.00 | 110.00 | 00:00:00 | | 2000-04-17 | 19,975,000 | 108.12 | 125.00 | 108.06 | 124.50 | 00:00:00 | | 2000-04-18 | 17,306,600 | 124.81 | 131.00 | 120.12 | 130.13 | 00:00:00 | | 2000-04-19 | 11,807,600 | 131.00 | 132.94 | 124.00 | 128.00 | 00:00:00 | | 2000-04-20 | 9,287,600 | 129.75 | 132.38 | 128.06 | 132.38 | 00:00:00 | | 2000-04-24 | 12,502,800 | 129.00 | 130.63 | 123.75 | 129.50 | 00:00:00 | | 2000-04-25 | 12,168,400 | 133.00 | 135.00 | 130.06 | 134.25 | 00:00:00 | | 2000-04-26 | 12,214,000 | 136.50 | 139.69 | 135.81 | 137.00 | 00:00:00 | | 2000-04-27 | 12,025,400 | 132.25 | 141.94 | 131.75 | 141.25 | 00:00:00 | | 2000-04-28 | 9,610,000 | 142.00 | 142.81 | 137.06 | 139.50 | 00:00:00 | | 2000-05-01 | 9,154,600 | 140.25 | 144.13 | 140.13 | 142.00 | 00:00:00 | | 2000-05-02 | 8,362,200 | 142.00 | 142.88 | 139.00 | 139.00 | 00:00:00 | | 2000-05-03 | 11,192,800 | 138.44 | 139.31 | 130.88 | 136.25 | 00:00:00 | | 2000-05-04 | 9,356,800 | 136.00 | 139.88 | 134.00 | 138.00 | 00:00:00 | | 2000-05-05 | 7,502,200 | 137.50 | 141.13 | 137.00 | 138.00 | 00:00:00 | | 2000-05-08 | 6,820,000 | 137.13 | 137.31 | 132.25 | 132.88 | 00:00:00 | | 2000-05-09 | 14,241,200 | 132.81 | 134.50 | 123.00 | 125.69 | 00:00:00 | | 2000-05-10 | 15,056,800 | 122.62 | 123.69 | 117.56 | 119.00 | 00:00:00 | | 2000-05-11 | 11,898,200 | 121.06 | 125.75 | 119.25 | 125.50 | 00:00:00 | | 2000-05-12 | 8,570,600 | 127.50 | 133.00 | 127.00 | 127.50 | 00:00:00 | | 2000-05-15 | 6,190,600 | 128.00 | 133.00 | 124.62 | 133.00 | 00:00:00 | | 2000-05-16 | 8,499,000 | 134.00 | 134.94 | 127.62 | 131.38 | 00:00:00 | | 2000-05-17 | 7,867,600 | 128.50 | 130.06 | 125.06 | 129.50 | 00:00:00 | | 2000-05-18 | 13,368,400 | 126.50 | 127.75 | 120.12 | 122.00 | 00:00:00 | | 2000-05-19 | 14,306,600 | 120.94 | 123.12 | 115.75 | 118.00 | 00:00:00 | | 2000-05-22 | 15,743,200 | 117.00 | 117.00 | 109.00 | 115.00 | 00:00:00 | | 2000-05-23 | 12,631,000 | 114.50 | 117.56 | 106.00 | 107.00 | 00:00:00 | | 2000-05-24 | 21,095,600 | 108.75 | 112.37 | 101.94 | 111.37 | 00:00:00 | | 2000-05-25 | 12,906,600 | 115.37 | 117.50 | 110.00 | 110.50 | 00:00:00 | | 2000-05-26 | 10,280,600 | 106.50 | 109.75 | 105.62 | 109.00 | 00:00:00 | | 2000-05-30 | 11,045,600 | 109.06 | 121.00 | 109.06 | 120.87 | 00:00:00 | | 2000-05-31 | 9,782,200 | 120.81 | 120.81 | 115.87 | 116.25 | 00:00:00 | | 2000-06-01 | 12,902,200 | 120.62 | 122.00 | 116.12 | 121.00 | 00:00:00 | | 2000-06-02 | 13,718,400 | 128.50 | 134.00 | 126.62 | 134.00 | 00:00:00 | | 2000-06-05 | 8,353,600 | 64.00 | 68.87 | 63.81 | 68.00 | 00:00:00 | | 2000-06-06 | 8,660,300 | 67.94 | 68.00 | 64.12 | 65.00 | 00:00:00 | | 2000-06-07 | 8,400,000 | 65.25 | 70.00 | 65.19 | 69.00 | 00:00:00 | | 2000-06-08 | 6,737,700 | 69.25 | 69.87 | 67.25 | 69.00 | 00:00:00 | | 2000-06-09 | 4,053,300 | 69.69 | 69.87 | 68.50 | 68.75 | 00:00:00 | | 2000-06-12 | 4,771,400 | 69.50 | 69.94 | 67.69 | 69.00 | 00:00:00 | | 2000-06-13 | 7,741,700 | 68.00 | 71.50 | 67.12 | 71.00 | 00:00:00 | | 2000-06-14 | 8,762,800 | 70.94 | 72.94 | 70.06 | 70.50 | 00:00:00 | | 2000-06-15 | 9,974,200 | 72.44 | 74.87 | 71.56 | 74.12 | 00:00:00 | | 2000-06-16 | 18,520,300 | 74.12 | 79.50 | 74.00 | 79.12 | 00:00:00 | | 2000-06-19 | 11,543,800 | 78.25 | 83.50 | 77.75 | 83.50 | 00:00:00 | | 2000-06-20 | 9,546,900 | 81.62 | 82.62 | 79.25 | 80.44 | 00:00:00 | | 2000-06-21 | 9,578,100 | 78.25 | 79.75 | 76.56 | 79.00 | 00:00:00 | | 2000-06-22 | 5,472,300 | 78.00 | 79.31 | 75.94 | 77.50 | 00:00:00 | | 2000-06-23 | 5,388,900 | 76.31 | 77.69 | 74.87 | 76.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
