|
 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 | | 2007-08-23 | 38,220,600 | 19.96 | 19.99 | 19.28 | 19.45 | 00:00:00 | | 2007-08-24 | 38,619,800 | 19.52 | 20.00 | 19.40 | 19.98 | 00:00:00 | | 2007-08-27 | 36,777,900 | 19.95 | 19.95 | 19.51 | 19.65 | 00:00:00 | | 2007-08-28 | 41,179,000 | 19.49 | 19.54 | 19.05 | 19.09 | 00:00:00 | | 2007-08-29 | 29,692,800 | 19.32 | 19.65 | 19.24 | 19.63 | 00:00:00 | | 2007-08-30 | 21,272,000 | 19.40 | 19.75 | 19.40 | 19.58 | 00:00:00 | | 2007-08-31 | 20,835,200 | 19.82 | 19.83 | 19.56 | 19.66 | 00:00:00 | | 2007-09-04 | 26,526,000 | 19.67 | 19.98 | 19.62 | 19.85 | 00:00:00 | | 2007-09-05 | 30,751,800 | 19.73 | 19.75 | 19.36 | 19.44 | 00:00:00 | | 2007-09-06 | 20,065,400 | 19.44 | 19.64 | 19.26 | 19.39 | 00:00:00 | | 2007-09-07 | 34,517,800 | 19.05 | 19.07 | 18.77 | 18.97 | 00:00:00 | | 2007-09-10 | 38,023,000 | 19.17 | 19.29 | 18.52 | 19.14 | 00:00:00 | | 2007-09-11 | 55,004,800 | 19.31 | 19.75 | 19.27 | 19.50 | 00:00:00 | | 2007-09-12 | 34,771,200 | 19.61 | 19.91 | 19.34 | 19.42 | 00:00:00 | | 2007-09-13 | 29,654,900 | 19.60 | 19.73 | 19.17 | 19.26 | 00:00:00 | | 2007-09-14 | 17,807,800 | 19.10 | 19.41 | 19.00 | 19.28 | 00:00:00 | | 2007-09-17 | 44,873,800 | 19.10 | 19.25 | 18.52 | 18.75 | 00:00:00 | | 2007-09-18 | 34,050,400 | 18.83 | 19.32 | 18.70 | 19.23 | 00:00:00 | | 2007-09-19 | 50,535,100 | 19.44 | 19.50 | 18.81 | 19.10 | 00:00:00 | | 2007-09-20 | 29,892,200 | 19.07 | 19.23 | 18.87 | 19.03 | 00:00:00 | | 2007-09-21 | 33,957,800 | 19.19 | 19.24 | 18.93 | 19.03 | 00:00:00 | | 2007-09-24 | 84,499,800 | 19.81 | 20.55 | 19.60 | 20.51 | 00:00:00 | | 2007-09-25 | 70,194,100 | 20.30 | 21.06 | 20.20 | 20.91 | 00:00:00 | | 2007-09-26 | 47,218,900 | 21.08 | 21.10 | 20.51 | 20.66 | 00:00:00 | | 2007-09-27 | 30,358,200 | 20.73 | 20.91 | 20.52 | 20.55 | 00:00:00 | | 2007-09-28 | 31,360,100 | 20.43 | 20.87 | 20.39 | 20.80 | 00:00:00 | | 2007-10-01 | 37,378,300 | 20.80 | 20.97 | 20.68 | 20.81 | 00:00:00 | | 2007-10-02 | 46,076,400 | 20.81 | 21.41 | 20.80 | 21.37 | 00:00:00 | | 2007-10-03 | 29,107,200 | 21.35 | 21.46 | 21.01 | 21.13 | 00:00:00 | | 2007-10-04 | 27,242,400 | 21.09 | 21.15 | 20.83 | 21.05 | 00:00:00 | | 2007-10-05 | 40,767,500 | 21.16 | 21.20 | 20.74 | 20.99 | 00:00:00 | | 2007-10-08 | 27,310,200 | 20.78 | 21.20 | 20.76 | 21.17 | 00:00:00 | | 2007-10-09 | 52,133,900 | 21.36 | 21.91 | 21.22 | 21.81 | 00:00:00 | | 2007-10-10 | 76,396,600 | 21.98 | 22.70 | 21.76 | 22.57 | 00:00:00 | | 2007-10-11 | 105,424,200 | 22.96 | 23.75 | 22.32 | 22.75 | 00:00:00 | | 2007-10-12 | 50,601,500 | 22.96 | 23.19 | 22.20 | 22.81 | 00:00:00 | | 2007-10-15 | 46,220,800 | 22.98 | 23.10 | 22.40 | 22.56 | 00:00:00 | | 2007-10-16 | 36,739,500 | 22.43 | 22.45 | 22.06 | 22.27 | 00:00:00 | | 2007-10-17 | 37,791,500 | 22.65 | 22.87 | 22.43 | 22.85 | 00:00:00 | | 2007-10-18 | 29,227,200 | 22.58 | 22.90 | 22.50 | 22.88 | 00:00:00 | | 2007-10-19 | 41,180,300 | 22.85 | 22.89 | 22.33 | 22.38 | 00:00:00 | | 2007-10-22 | 32,072,900 | 22.08 | 22.75 | 21.69 | 22.59 | 00:00:00 | | 2007-10-23 | 40,911,100 | 22.86 | 23.44 | 22.64 | 23.36 | 00:00:00 | | 2007-10-24 | 58,947,200 | 23.21 | 23.30 | 22.29 | 22.53 | 00:00:00 | | 2007-10-25 | 126,014,800 | 23.98 | 24.61 | 23.40 | 24.45 | 00:00:00 | | 2007-10-26 | 52,249,400 | 24.58 | 24.85 | 24.24 | 24.53 | 00:00:00 | | 2007-10-29 | 54,464,800 | 24.67 | 25.47 | 24.48 | 25.37 | 00:00:00 | | 2007-10-30 | 44,958,600 | 25.14 | 25.16 | 24.65 | 25.12 | 00:00:00 | | 2007-10-31 | 38,024,100 | 25.20 | 25.46 | 24.93 | 25.39 | 00:00:00 | | 2007-11-01 | 48,827,300 | 25.09 | 25.20 | 24.68 | 24.79 | 00:00:00 | | 2007-11-02 | 42,007,800 | 25.00 | 25.04 | 24.21 | 24.55 | 00:00:00 | | 2007-11-05 | 56,063,500 | 23.99 | 24.12 | 22.59 | 23.49 | 00:00:00 | | 2007-11-06 | 46,001,100 | 23.47 | 23.85 | 22.81 | 23.40 | 00:00:00 | | 2007-11-07 | 67,826,600 | 22.78 | 23.04 | 22.23 | 22.24 | 00:00:00 | | 2007-11-08 | 108,121,600 | 22.11 | 22.11 | 19.91 | 20.67 | 00:00:00 | | 2007-11-09 | 93,819,000 | 20.00 | 20.25 | 19.38 | 19.91 | 00:00:00 | | 2007-11-12 | 66,847,300 | 19.94 | 20.10 | 18.50 | 18.83 | 00:00:00 | | 2007-11-13 | 76,208,200 | 19.20 | 20.01 | 19.01 | 19.72 | 00:00:00 | | 2007-11-14 | 57,829,500 | 20.38 | 20.45 | 19.41 | 19.57 | 00:00:00 | | 2007-11-15 | 60,199,900 | 19.75 | 19.79 | 19.11 | 19.32 | 00:00:00 | | 2007-11-16 | 39,545,800 | 19.58 | 19.76 | 19.26 | 19.64 | 00:00:00 | | 2007-11-19 | 37,026,800 | 19.49 | 19.69 | 19.02 | 19.16 | 00:00:00 | | 2007-11-20 | 55,484,600 | 19.34 | 19.46 | 18.36 | 18.82 | 00:00:00 | | 2007-11-21 | 38,110,200 | 18.44 | 18.64 | 18.13 | 18.25 | 00:00:00 | | 2007-11-23 | 8,547,500 | 18.59 | 18.63 | 18.26 | 18.45 | 00:00:00 | | 2007-11-26 | 59,101,600 | 18.45 | 18.45 | 17.36 | 17.37 | 00:00:00 | | 2007-11-27 | 46,003,400 | 17.55 | 18.23 | 17.50 | 18.19 | 00:00:00 | | 2007-11-28 | 57,819,500 | 18.59 | 19.41 | 18.52 | 19.11 | 00:00:00 | | 2007-11-29 | 43,023,200 | 19.35 | 19.67 | 19.17 | 19.46 | 00:00:00 | | 2007-11-30 | 37,494,200 | 19.99 | 20.00 | 18.94 | 19.27 | 00:00:00 | | 2007-12-03 | 36,099,000 | 19.09 | 19.30 | 18.75 | 19.04 | 00:00:00 | | 2007-12-04 | 34,933,700 | 18.82 | 19.58 | 18.76 | 19.19 | 00:00:00 | | 2007-12-05 | 38,772,300 | 19.67 | 19.98 | 19.24 | 19.44 | 00:00:00 | | 2007-12-06 | 41,017,700 | 19.49 | 19.77 | 19.26 | 19.52 | 00:00:00 | | 2007-12-07 | 17,355,600 | 19.60 | 19.76 | 19.32 | 19.55 | 00:00:00 | | 2007-12-10 | 21,938,200 | 19.57 | 19.70 | 19.37 | 19.52 | 00:00:00 | | 2007-12-11 | 32,636,800 | 19.65 | 20.18 | 19.29 | 19.37 | 00:00:00 | | 2007-12-12 | 44,427,900 | 19.88 | 20.19 | 19.41 | 19.68 | 00:00:00 | | 2007-12-13 | 32,532,800 | 19.43 | 19.65 | 18.85 | 19.18 | 00:00:00 | | 2007-12-14 | 34,006,200 | 18.87 | 19.37 | 18.71 | 18.98 | 00:00:00 | | 2007-12-17 | 27,861,000 | 18.91 | 19.19 | 18.46 | 18.54 | 00:00:00 | | 2007-12-18 | 30,665,400 | 18.83 | 18.83 | 17.88 | 18.44 | 00:00:00 | | 2007-12-19 | 25,815,000 | 18.48 | 18.96 | 18.40 | 18.82 | 00:00:00 | | 2007-12-20 | 39,098,500 | 19.15 | 19.27 | 18.53 | 18.83 | 00:00:00 | | 2007-12-21 | 30,245,800 | 19.00 | 19.19 | 18.76 | 19.03 | 00:00:00 | | 2007-12-24 | 6,521,400 | 19.10 | 19.22 | 18.90 | 19.06 | 00:00:00 | | 2007-12-26 | 13,637,500 | 18.89 | 18.99 | 18.72 | 18.96 | 00:00:00 | | 2007-12-27 | 18,853,800 | 18.81 | 18.90 | 18.41 | 18.50 | 00:00:00 | | 2007-12-28 | 16,062,800 | 18.55 | 18.58 | 18.16 | 18.44 | 00:00:00 | | 2007-12-31 | 16,681,700 | 18.36 | 18.65 | 18.27 | 18.53 | 00:00:00 | | 2008-01-02 | 37,710,900 | 18.55 | 18.60 | 17.83 | 18.02 | 00:00:00 | | 2008-01-03 | 38,072,900 | 18.10 | 18.10 | 17.57 | 17.83 | 00:00:00 | | 2008-01-04 | 54,093,900 | 17.43 | 17.56 | 16.93 | 16.99 | 00:00:00 | | 2008-01-07 | 69,722,300 | 17.14 | 17.14 | 15.76 | 16.04 | 00:00:00 | | 2008-01-08 | 61,521,700 | 16.23 | 16.80 | 15.96 | 16.03 | 00:00:00 | | 2008-01-09 | 50,476,400 | 16.10 | 16.58 | 16.01 | 16.55 | 00:00:00 | | 2008-01-10 | 46,848,500 | 16.40 | 16.80 | 16.12 | 16.62 | 00:00:00 | | 2008-01-11 | 44,098,600 | 16.43 | 16.43 | 15.93 | 16.00 | 00:00:00 | | 2008-01-14 | 44,640,100 | 16.57 | 16.85 | 16.39 | 16.80 | 00:00:00 | | 2008-01-15 | 63,868,100 | 16.95 | 17.33 | 16.57 | 16.68 | 00:00:00 | | 2008-01-16 | 57,256,800 | 16.48 | 17.22 | 16.25 | 16.80 | 00:00:00 | | 2008-01-17 | 61,616,200 | 16.94 | 17.24 | 16.82 | 16.89 | 00:00:00 | | 2008-01-18 | 43,002,200 | 17.27 | 17.29 | 16.81 | 16.98 | 00:00:00 | | 2008-01-22 | 68,698,700 | 15.80 | 16.56 | 15.50 | 16.30 | 00:00:00 | | 2008-01-23 | 73,120,200 | 15.85 | 16.13 | 15.08 | 15.99 | 00:00:00 | | 2008-01-24 | 48,140,300 | 16.16 | 16.79 | 15.80 | 16.55 | 00:00:00 | | 2008-01-25 | 45,273,500 | 17.07 | 17.19 | 16.60 | 16.72 | 00:00:00 | | 2008-01-28 | 61,349,400 | 16.65 | 16.95 | 16.46 | 16.91 | 00:00:00 | | 2008-01-29 | 140,640,600 | 15.42 | 16.08 | 15.30 | 15.89 | 00:00:00 | | 2008-01-30 | 79,844,100 | 15.95 | 16.39 | 15.58 | 15.81 | 00:00:00 | | 2008-01-31 | 44,321,800 | 15.57 | 16.01 | 15.44 | 15.83 | 00:00:00 | | 2008-02-01 | 42,998,500 | 16.00 | 16.25 | 15.88 | 16.13 | 00:00:00 | | 2008-02-04 | 34,832,400 | 16.23 | 16.31 | 15.91 | 16.01 | 00:00:00 | | 2008-02-05 | 38,209,800 | 15.81 | 16.00 | 15.49 | 15.52 | 00:00:00 | | 2008-02-06 | 33,133,200 | 15.66 | 15.79 | 15.40 | 15.44 | 00:00:00 | | 2008-02-07 | 53,241,100 | 15.25 | 15.47 | 14.94 | 15.24 | 00:00:00 | | 2008-02-08 | 25,286,900 | 15.19 | 15.60 | 15.06 | 15.48 | 00:00:00 | | 2008-02-11 | 30,921,400 | 15.61 | 15.74 | 15.42 | 15.65 | 00:00:00 | | 2008-02-12 | 33,645,900 | 15.74 | 16.07 | 15.62 | 15.74 | 00:00:00 | | 2008-02-13 | 49,682,200 | 15.87 | 15.94 | 15.53 | 15.81 | 00:00:00 | | 2008-02-14 | 45,468,000 | 15.84 | 16.24 | 15.70 | 16.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
