|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 5,388,900 | 76.31 | 77.69 | 74.87 | 76.00 | 00:00:00 | 2000-06-26 | 7,033,100 | 74.50 | 77.44 | 74.00 | 75.00 | 00:00:00 | 2000-06-27 | 5,971,100 | 75.50 | 75.50 | 72.87 | 74.00 | 00:00:00 | 2000-06-28 | 7,110,200 | 73.87 | 77.25 | 73.44 | 75.25 | 00:00:00 | 2000-06-29 | 6,129,100 | 75.50 | 75.94 | 72.81 | 73.62 | 00:00:00 | 2000-06-30 | 7,662,200 | 71.62 | 77.05 | 71.62 | 76.94 | 00:00:00 | 2000-07-03 | 2,629,400 | 76.31 | 77.75 | 75.44 | 77.19 | 00:00:00 | 2000-07-05 | 4,891,100 | 77.12 | 77.19 | 74.81 | 75.62 | 00:00:00 | 2000-07-06 | 6,271,100 | 75.06 | 75.62 | 74.06 | 74.50 | 00:00:00 | 2000-07-07 | 7,393,000 | 74.75 | 78.44 | 74.12 | 77.50 | 00:00:00 | 2000-07-10 | 5,401,600 | 76.37 | 77.62 | 75.56 | 76.00 | 00:00:00 | 2000-07-11 | 6,455,300 | 75.62 | 76.94 | 73.75 | 74.50 | 00:00:00 | 2000-07-12 | 5,466,700 | 75.00 | 75.87 | 74.25 | 75.00 | 00:00:00 | 2000-07-13 | 7,253,800 | 75.50 | 79.75 | 75.50 | 77.37 | 00:00:00 | 2000-07-14 | 8,660,200 | 79.12 | 81.00 | 78.75 | 80.50 | 00:00:00 | 2000-07-17 | 6,031,700 | 79.69 | 81.75 | 79.12 | 80.75 | 00:00:00 | 2000-07-18 | 7,793,400 | 81.75 | 82.44 | 76.37 | 78.56 | 00:00:00 | 2000-07-19 | 12,344,400 | 81.50 | 84.00 | 80.50 | 84.00 | 00:00:00 | 2000-07-20 | 10,732,700 | 83.37 | 88.56 | 83.19 | 88.50 | 00:00:00 | 2000-07-21 | 7,688,000 | 87.19 | 89.87 | 86.25 | 89.56 | 00:00:00 | 2000-07-24 | 6,524,400 | 88.44 | 88.87 | 85.19 | 86.50 | 00:00:00 | 2000-07-25 | 6,689,500 | 87.37 | 88.37 | 85.06 | 87.37 | 00:00:00 | 2000-07-26 | 7,980,300 | 88.12 | 88.50 | 85.06 | 86.00 | 00:00:00 | 2000-07-27 | 7,683,400 | 86.87 | 89.37 | 85.25 | 85.69 | 00:00:00 | 2000-07-28 | 9,645,500 | 86.75 | 86.94 | 79.87 | 81.62 | 00:00:00 | 2000-07-31 | 8,995,800 | 81.50 | 85.94 | 81.25 | 85.00 | 00:00:00 | 2000-08-01 | 6,572,800 | 85.50 | 86.06 | 82.50 | 82.50 | 00:00:00 | 2000-08-02 | 8,073,600 | 82.25 | 83.06 | 80.12 | 81.00 | 00:00:00 | 2000-08-03 | 11,082,800 | 79.00 | 84.25 | 77.75 | 83.75 | 00:00:00 | 2000-08-04 | 6,573,300 | 85.81 | 86.00 | 84.31 | 85.50 | 00:00:00 | 2000-08-07 | 7,940,800 | 86.00 | 90.00 | 85.87 | 89.87 | 00:00:00 | 2000-08-08 | 9,604,100 | 89.94 | 93.00 | 88.87 | 92.50 | 00:00:00 | 2000-08-09 | 7,338,000 | 93.94 | 93.94 | 89.19 | 90.50 | 00:00:00 | 2000-08-10 | 5,570,800 | 90.50 | 91.94 | 88.94 | 89.06 | 00:00:00 | 2000-08-11 | 5,419,200 | 89.00 | 89.94 | 86.50 | 89.56 | 00:00:00 | 2000-08-14 | 4,180,600 | 89.00 | 90.31 | 87.81 | 89.56 | 00:00:00 | 2000-08-15 | 5,426,300 | 89.94 | 90.44 | 88.00 | 88.69 | 00:00:00 | 2000-08-16 | 6,074,800 | 89.31 | 90.19 | 86.94 | 88.00 | 00:00:00 | 2000-08-17 | 6,846,600 | 88.94 | 93.87 | 88.00 | 93.12 | 00:00:00 | 2000-08-18 | 5,753,600 | 93.12 | 95.94 | 92.25 | 94.00 | 00:00:00 | 2000-08-21 | 4,538,300 | 94.31 | 94.87 | 92.06 | 93.44 | 00:00:00 | 2000-08-22 | 5,478,300 | 93.44 | 95.19 | 91.44 | 93.37 | 00:00:00 | 2000-08-23 | 6,723,300 | 93.62 | 96.25 | 92.50 | 94.62 | 00:00:00 | 2000-08-24 | 5,603,400 | 93.00 | 93.94 | 91.56 | 92.87 | 00:00:00 | 2000-08-25 | 5,382,500 | 92.25 | 92.25 | 90.87 | 91.50 | 00:00:00 | 2000-08-28 | 5,375,500 | 92.19 | 95.50 | 91.75 | 94.94 | 00:00:00 | 2000-08-29 | 4,483,600 | 95.56 | 95.62 | 93.00 | 95.62 | 00:00:00 | 2000-08-30 | 5,298,800 | 94.75 | 96.56 | 94.37 | 96.12 | 00:00:00 | 2000-08-31 | 6,115,200 | 96.00 | 99.19 | 95.81 | 98.00 | 00:00:00 | 2000-09-01 | 4,731,600 | 99.31 | 99.44 | 96.81 | 97.25 | 00:00:00 | 2000-09-05 | 5,005,900 | 98.25 | 98.69 | 95.87 | 95.87 | 00:00:00 | 2000-09-06 | 6,064,200 | 96.62 | 97.94 | 94.81 | 97.00 | 00:00:00 | 2000-09-07 | 6,955,800 | 96.44 | 100.00 | 95.44 | 99.31 | 00:00:00 | 2000-09-08 | 5,802,500 | 98.94 | 98.94 | 95.87 | 96.50 | 00:00:00 | 2000-09-11 | 6,804,500 | 95.00 | 97.37 | 93.50 | 94.12 | 00:00:00 | 2000-09-12 | 6,013,900 | 93.94 | 95.94 | 92.56 | 94.00 | 00:00:00 | 2000-09-13 | 7,872,800 | 92.06 | 95.31 | 91.31 | 94.69 | 00:00:00 | 2000-09-14 | 4,420,900 | 95.94 | 96.94 | 94.50 | 95.00 | 00:00:00 | 2000-09-15 | 6,620,200 | 95.31 | 95.31 | 93.87 | 94.62 | 00:00:00 | 2000-09-18 | 6,780,800 | 95.31 | 97.87 | 94.31 | 95.69 | 00:00:00 | 2000-09-19 | 8,053,400 | 97.00 | 99.19 | 94.00 | 98.25 | 00:00:00 | 2000-09-20 | 10,976,300 | 98.50 | 104.12 | 97.75 | 103.25 | 00:00:00 | 2000-09-21 | 8,292,500 | 102.06 | 102.69 | 95.00 | 95.75 | 00:00:00 | 2000-09-22 | 14,543,100 | 95.12 | 103.00 | 95.12 | 102.94 | 00:00:00 | 2000-09-25 | 8,489,200 | 102.37 | 104.94 | 100.25 | 101.00 | 00:00:00 | 2000-09-26 | 11,664,200 | 102.25 | 102.75 | 96.00 | 98.00 | 00:00:00 | 2000-09-27 | 8,700,200 | 99.00 | 100.50 | 97.00 | 98.62 | 00:00:00 | 2000-09-28 | 7,963,100 | 98.62 | 103.00 | 98.00 | 101.75 | 00:00:00 | 2000-09-29 | 8,101,900 | 102.00 | 102.06 | 98.50 | 99.25 | 00:00:00 | 2000-10-02 | 8,704,700 | 99.56 | 102.87 | 97.87 | 99.25 | 00:00:00 | 2000-10-03 | 10,138,900 | 99.50 | 101.50 | 93.81 | 94.00 | 00:00:00 | 2000-10-04 | 21,654,200 | 90.00 | 93.94 | 85.75 | 92.12 | 00:00:00 | 2000-10-05 | 11,645,900 | 92.75 | 92.87 | 87.56 | 90.00 | 00:00:00 | 2000-10-06 | 9,783,000 | 91.00 | 92.06 | 87.25 | 89.19 | 00:00:00 | 2000-10-09 | 11,529,700 | 89.44 | 91.75 | 85.62 | 89.75 | 00:00:00 | 2000-10-10 | 9,023,800 | 89.00 | 90.37 | 86.00 | 88.62 | 00:00:00 | 2000-10-11 | 19,359,800 | 83.00 | 91.06 | 81.50 | 89.12 | 00:00:00 | 2000-10-12 | 13,244,400 | 91.94 | 92.00 | 85.12 | 85.75 | 00:00:00 | 2000-10-13 | 12,978,400 | 85.12 | 95.31 | 84.81 | 94.94 | 00:00:00 | 2000-10-16 | 11,734,700 | 95.19 | 99.12 | 93.50 | 96.69 | 00:00:00 | 2000-10-17 | 12,911,100 | 96.69 | 97.81 | 92.19 | 94.94 | 00:00:00 | 2000-10-18 | 20,074,700 | 87.50 | 93.87 | 86.00 | 90.00 | 00:00:00 | 2000-10-19 | 11,225,300 | 95.00 | 97.69 | 93.25 | 97.00 | 00:00:00 | 2000-10-20 | 9,574,200 | 97.00 | 100.00 | 96.06 | 100.00 | 00:00:00 | 2000-10-23 | 8,513,000 | 99.00 | 100.87 | 97.94 | 99.94 | 00:00:00 | 2000-10-24 | 9,406,100 | 100.00 | 100.81 | 94.00 | 95.69 | 00:00:00 | 2000-10-25 | 13,085,600 | 93.00 | 94.50 | 88.62 | 90.00 | 00:00:00 | 2000-10-26 | 22,480,200 | 89.87 | 90.00 | 80.00 | 86.00 | 00:00:00 | 2000-10-27 | 9,747,800 | 88.00 | 89.94 | 85.00 | 88.81 | 00:00:00 | 2000-10-30 | 13,184,100 | 88.25 | 88.25 | 80.87 | 84.44 | 00:00:00 | 2000-10-31 | 11,611,600 | 85.62 | 89.75 | 84.62 | 89.06 | 00:00:00 | 2000-11-01 | 10,440,800 | 87.56 | 92.37 | 86.75 | 91.00 | 00:00:00 | 2000-11-02 | 11,420,500 | 92.00 | 96.62 | 91.94 | 94.94 | 00:00:00 | 2000-11-03 | 9,022,500 | 95.62 | 99.00 | 94.12 | 97.75 | 00:00:00 | 2000-11-06 | 9,794,700 | 98.94 | 98.94 | 93.56 | 94.81 | 00:00:00 | 2000-11-07 | 7,683,300 | 94.56 | 97.94 | 94.19 | 97.56 | 00:00:00 | 2000-11-08 | 11,441,900 | 97.50 | 97.62 | 87.94 | 88.62 | 00:00:00 | 2000-11-09 | 20,988,100 | 85.00 | 87.25 | 80.12 | 85.00 | 00:00:00 | 2000-11-10 | 14,106,300 | 82.50 | 84.19 | 80.62 | 82.31 | 00:00:00 | 2000-11-13 | 20,824,800 | 77.50 | 81.44 | 75.37 | 78.87 | 00:00:00 | 2000-11-14 | 12,489,700 | 80.00 | 87.37 | 80.00 | 86.62 | 00:00:00 | 2000-11-15 | 12,791,900 | 86.00 | 89.50 | 84.44 | 88.81 | 00:00:00 | 2000-11-16 | 8,612,200 | 88.00 | 90.56 | 83.69 | 84.12 | 00:00:00 | 2000-11-17 | 11,108,800 | 85.25 | 87.09 | 81.62 | 84.87 | 00:00:00 | 2000-11-20 | 9,495,600 | 83.87 | 83.87 | 80.06 | 80.31 | 00:00:00 | 2000-11-21 | 8,711,100 | 80.31 | 84.00 | 79.87 | 82.06 | 00:00:00 | 2000-11-22 | 8,938,400 | 81.56 | 82.87 | 78.00 | 78.19 | 00:00:00 | 2000-11-24 | 4,617,500 | 80.94 | 83.25 | 80.06 | 82.81 | 00:00:00 | 2000-11-27 | 9,710,200 | 87.00 | 87.87 | 83.25 | 84.25 | 00:00:00 | 2000-11-28 | 10,813,800 | 84.50 | 85.44 | 78.19 | 79.50 | 00:00:00 | 2000-11-29 | 21,547,500 | 78.06 | 78.25 | 69.00 | 73.19 | 00:00:00 | 2000-11-30 | 27,912,500 | 70.25 | 76.00 | 69.25 | 74.37 | 00:00:00 | 2000-12-01 | 15,870,600 | 75.44 | 80.06 | 74.87 | 78.25 | 00:00:00 | 2000-12-04 | 10,812,300 | 77.50 | 80.75 | 75.25 | 79.50 | 00:00:00 | 2000-12-05 | 16,945,200 | 83.44 | 89.94 | 82.00 | 89.94 | 00:00:00 | 2000-12-06 | 16,882,300 | 90.00 | 92.00 | 88.75 | 90.00 | 00:00:00 | 2000-12-07 | 12,130,900 | 88.87 | 88.94 | 84.44 | 85.69 | 00:00:00 | 2000-12-08 | 13,084,700 | 89.00 | 90.37 | 85.75 | 86.94 | 00:00:00 | 2000-12-11 | 10,753,600 | 88.87 | 91.25 | 87.12 | 90.00 | 00:00:00 | 2000-12-12 | 14,617,000 | 89.94 | 89.94 | 81.25 | 82.12 | 00:00:00 | 2000-12-13 | 16,751,100 | 85.00 | 85.12 | 77.12 | 77.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|