TR4DER - EMC Corporation C [EMC] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	20,379,100	17.76	17.80	17.26	17.51	00:00:00
2010-01-12	23,841,600	17.51	17.73	17.31	17.47	00:00:00
2010-01-13	19,502,400	17.49	17.70	17.35	17.60	00:00:00
2010-01-14	43,082,100	17.62	18.21	17.61	18.17	00:00:00
2010-01-15	31,195,600	18.17	18.31	17.79	17.94	00:00:00
2010-01-19	29,271,900	17.92	18.24	17.86	18.09	00:00:00
2010-01-20	30,113,000	17.97	18.02	17.70	17.78	00:00:00
2010-01-21	41,416,500	17.95	18.00	17.37	17.53	00:00:00
2010-01-22	40,468,600	17.64	17.64	16.74	16.76	00:00:00
2010-01-25	29,876,700	17.01	17.07	16.78	16.94	00:00:00
2010-01-26	64,874,900	17.50	17.79	17.06	17.61	00:00:00
2010-01-27	37,540,400	17.55	17.67	17.27	17.58	00:00:00
2010-01-28	37,794,100	17.56	17.63	16.89	17.04	00:00:00
2010-01-29	33,457,600	17.21	17.23	16.56	16.67	00:00:00
2010-02-01	28,318,000	16.67	17.06	16.60	17.04	00:00:00
2010-02-02	23,471,800	17.04	17.17	16.80	17.09	00:00:00
2010-02-03	20,312,200	16.99	17.14	16.87	17.06	00:00:00
2010-02-04	26,598,400	16.92	16.97	16.60	16.63	00:00:00
2010-02-05	30,875,900	16.63	16.86	16.45	16.82	00:00:00
2010-02-08	24,039,900	16.79	17.06	16.68	16.84	00:00:00
2010-02-09	21,645,700	16.99	17.12	16.86	16.95	00:00:00
2010-02-10	17,006,400	16.95	16.95	16.63	16.76	00:00:00
2010-02-11	24,280,200	16.70	17.19	16.66	17.13	00:00:00
2010-02-12	20,263,600	16.96	17.18	16.84	17.12	00:00:00
2010-02-16	13,432,600	17.21	17.43	17.15	17.43	00:00:00
2010-02-17	12,582,000	17.46	17.49	17.32	17.40	00:00:00
2010-02-18	17,924,900	17.35	17.79	17.35	17.74	00:00:00
2010-02-19	13,031,500	17.60	17.91	17.60	17.81	00:00:00
2010-02-22	12,624,100	17.89	17.89	17.61	17.71	00:00:00
2010-02-23	20,990,400	17.64	17.68	17.12	17.25	00:00:00
2010-02-24	15,902,600	17.30	17.49	17.24	17.39	00:00:00
2010-02-25	21,650,400	17.06	17.34	16.92	17.32	00:00:00
2010-02-26	16,948,100	17.28	17.57	17.17	17.49	00:00:00
2010-03-01	16,545,000	17.48	17.75	17.48	17.75	00:00:00
2010-03-02	22,095,500	17.72	17.93	17.62	17.65	00:00:00
2010-03-03	15,981,900	17.70	17.83	17.47	17.55	00:00:00
2010-03-04	14,865,700	17.57	17.58	17.31	17.47	00:00:00
2010-03-05	19,907,000	17.58	17.95	17.48	17.87	00:00:00
2010-03-08	42,152,200	17.90	18.46	17.87	18.42	00:00:00
2010-03-09	30,508,400	18.36	18.73	18.28	18.54	00:00:00
2010-03-10	23,982,200	18.55	18.92	18.50	18.72	00:00:00
2010-03-11	16,628,500	18.59	18.81	18.54	18.80	00:00:00
2010-03-12	14,558,900	18.94	18.94	18.71	18.88	00:00:00
2010-03-15	18,126,600	18.76	18.86	18.65	18.82	00:00:00
2010-03-16	18,249,100	18.80	18.82	18.69	18.78	00:00:00
2010-03-17	20,422,200	18.73	18.82	18.62	18.70	00:00:00
2010-03-18	17,702,200	18.61	18.80	18.56	18.64	00:00:00
2010-03-19	20,139,200	18.71	18.83	18.50	18.61	00:00:00
2010-03-22	16,531,000	18.40	18.88	18.38	18.83	00:00:00
2010-03-23	28,022,900	18.74	18.98	18.54	18.94	00:00:00
2010-03-24	18,004,800	18.84	18.98	18.72	18.82	00:00:00
2010-03-25	18,714,100	18.97	19.04	18.72	18.73	00:00:00
2010-03-26	15,931,500	18.76	18.89	18.48	18.56	00:00:00
2010-03-29	44,223,700	18.60	18.69	17.87	18.06	00:00:00
2010-03-30	29,224,700	18.12	18.20	17.80	18.04	00:00:00
2010-03-31	16,775,600	18.00	18.18	17.97	18.04	00:00:00
2010-04-01	17,024,100	18.18	18.35	17.99	18.18	00:00:00
2010-04-05	20,063,700	18.31	18.71	18.27	18.62	00:00:00
2010-04-06	16,184,400	18.55	18.77	18.44	18.70	00:00:00
2010-04-07	21,171,200	18.80	18.85	18.50	18.53	00:00:00
2010-04-08	25,763,100	18.25	18.48	18.10	18.40	00:00:00
2010-04-09	12,178,600	18.47	18.56	18.38	18.54	00:00:00
2010-04-12	38,653,700	18.71	19.26	18.68	19.17	00:00:00
2010-04-13	23,227,900	19.11	19.17	18.92	19.02	00:00:00
2010-04-14	20,581,100	19.04	19.28	19.01	19.27	00:00:00
2010-04-15	18,010,500	19.29	19.40	19.20	19.35	00:00:00
2010-04-16	36,923,500	19.28	19.55	19.15	19.36	00:00:00
2010-04-19	21,655,000	19.27	19.31	18.91	19.25	00:00:00
2010-04-20	18,781,100	19.35	19.50	19.24	19.41	00:00:00
2010-04-21	37,625,800	19.85	19.95	19.53	19.85	00:00:00
2010-04-22	23,071,600	19.62	19.88	19.51	19.84	00:00:00
2010-04-23	19,248,700	19.80	19.98	19.63	19.98	00:00:00
2010-04-26	14,683,100	19.90	20.00	19.90	19.98	00:00:00
2010-04-27	27,152,400	19.90	19.95	19.31	19.35	00:00:00
2010-04-28	21,754,000	19.48	19.58	19.21	19.55	00:00:00
2010-04-29	20,783,000	19.65	19.74	19.47	19.63	00:00:00
2010-04-30	29,547,200	19.62	19.63	18.99	19.01	00:00:00
2010-05-03	23,904,000	19.08	19.57	19.05	19.44	00:00:00
2010-05-04	24,275,800	19.20	19.20	18.80	19.00	00:00:00
2010-05-05	28,814,600	18.76	19.13	18.69	19.07	00:00:00
2010-05-06	41,387,700	19.00	19.20	17.10	18.57	00:00:00
2010-05-07	39,326,900	18.46	18.62	17.66	18.08	00:00:00
2010-05-10	32,968,300	18.69	18.93	18.58	18.76	00:00:00
2010-05-11	22,348,500	18.56	19.09	18.48	18.75	00:00:00
2010-05-12	25,061,800	18.81	19.12	18.69	19.08	00:00:00
2010-05-13	21,544,800	19.04	19.22	18.79	18.84	00:00:00
2010-05-14	23,377,300	18.68	18.74	18.28	18.57	00:00:00
2010-05-17	21,044,900	18.57	18.85	18.36	18.67	00:00:00
2010-05-18	23,882,900	18.69	18.85	18.24	18.38	00:00:00
2010-05-19	24,478,200	18.22	18.43	17.96	18.20	00:00:00
2010-05-20	26,400,300	17.80	18.00	17.55	17.68	00:00:00
2010-05-21	37,738,700	17.12	17.99	17.11	17.96	00:00:00
2010-05-24	26,306,500	18.02	18.34	17.92	18.06	00:00:00
2010-05-25	39,299,900	17.31	17.88	17.26	17.85	00:00:00
2010-05-26	27,605,200	18.02	18.35	17.73	17.79	00:00:00
2010-05-27	32,741,800	18.32	18.78	18.24	18.78	00:00:00
2010-05-28	29,896,100	18.73	18.91	18.45	18.62	00:00:00
2010-06-01	26,993,300	18.46	18.84	18.35	18.49	00:00:00
2010-06-02	23,764,300	18.60	18.69	18.38	18.69	00:00:00
2010-06-03	23,732,300	18.75	19.12	18.61	19.06	00:00:00
2010-06-04	20,461,400	18.68	18.91	18.30	18.38	00:00:00
2010-06-07	22,027,500	18.44	18.58	17.99	18.03	00:00:00
2010-06-08	21,861,500	18.01	18.10	17.72	18.05	00:00:00
2010-06-09	18,446,900	18.04	18.30	17.79	17.88	00:00:00
2010-06-10	20,462,500	18.16	18.56	18.12	18.54	00:00:00
2010-06-11	12,888,600	18.32	18.68	18.27	18.67	00:00:00
2010-06-14	13,912,100	18.82	18.86	18.54	18.57	00:00:00
2010-06-15	22,305,300	18.78	19.16	18.74	19.14	00:00:00
2010-06-16	20,740,500	19.03	19.25	18.93	19.21	00:00:00
2010-06-17	20,688,500	19.36	19.40	19.12	19.35	00:00:00
2010-06-18	16,344,800	19.37	19.45	19.28	19.35	00:00:00
2010-06-21	17,135,300	19.53	19.65	19.12	19.24	00:00:00
2010-06-22	21,698,900	19.28	19.48	18.99	19.05	00:00:00
2010-06-23	20,255,600	19.08	19.28	18.99	19.10	00:00:00
2010-06-24	30,250,700	19.00	19.08	18.53	18.65	00:00:00
2010-06-25	54,940,600	18.83	19.34	18.65	19.24	00:00:00
2010-06-28	21,615,200	19.19	19.28	18.97	19.07	00:00:00
2010-06-29	33,594,400	18.75	18.85	18.45	18.59	00:00:00
2010-06-30	30,297,000	18.55	18.82	18.23	18.30	00:00:00
2010-07-01	34,802,600	18.27	18.35	17.87	18.18	00:00:00
2010-07-02	15,765,100	18.13	18.20	17.95	18.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>