|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 9,923,400 | 22.91 | 23.00 | 22.78 | 22.89 | 00:00:00 | | 2010-12-23 | 9,428,700 | 22.85 | 23.03 | 22.80 | 23.02 | 00:00:00 | | 2010-12-27 | 8,232,900 | 22.88 | 23.20 | 22.85 | 23.09 | 00:00:00 | | 2010-12-28 | 6,851,700 | 23.12 | 23.19 | 22.95 | 23.00 | 00:00:00 | | 2010-12-29 | 7,607,000 | 23.01 | 23.09 | 22.88 | 22.93 | 00:00:00 | | 2010-12-30 | 9,342,700 | 22.90 | 23.05 | 22.85 | 22.90 | 00:00:00 | | 2010-12-31 | 7,104,000 | 22.90 | 22.99 | 22.73 | 22.90 | 00:00:00 | | 2011-01-03 | 18,506,500 | 22.90 | 23.43 | 22.90 | 23.11 | 00:00:00 | | 2011-01-04 | 14,136,400 | 23.12 | 23.28 | 22.84 | 23.10 | 00:00:00 | | 2011-01-05 | 18,277,900 | 23.00 | 23.62 | 22.93 | 23.43 | 00:00:00 | | 2011-01-06 | 33,881,000 | 23.45 | 23.73 | 23.32 | 23.67 | 00:00:00 | | 2011-01-07 | 21,685,300 | 23.61 | 23.69 | 23.20 | 23.47 | 00:00:00 | | 2011-01-10 | 20,896,300 | 23.29 | 23.85 | 23.28 | 23.72 | 00:00:00 | | 2011-01-11 | 12,395,800 | 23.82 | 23.84 | 23.57 | 23.74 | 00:00:00 | | 2011-01-12 | 25,500,200 | 23.88 | 23.88 | 23.45 | 23.45 | 00:00:00 | | 2011-01-13 | 37,468,500 | 23.67 | 24.17 | 23.57 | 23.98 | 00:00:00 | | 2011-01-14 | 33,252,800 | 24.04 | 24.59 | 24.00 | 24.54 | 00:00:00 | | 2011-01-18 | 26,459,300 | 24.68 | 24.95 | 24.48 | 24.71 | 00:00:00 | | 2011-01-19 | 22,640,900 | 24.74 | 24.80 | 24.12 | 24.24 | 00:00:00 | | 2011-01-20 | 31,959,000 | 23.88 | 23.89 | 23.47 | 23.84 | 00:00:00 | | 2011-01-21 | 25,164,000 | 24.15 | 24.19 | 23.93 | 23.98 | 00:00:00 | | 2011-01-24 | 31,684,300 | 23.90 | 23.97 | 23.46 | 23.83 | 00:00:00 | | 2011-01-25 | 52,192,100 | 23.69 | 24.39 | 23.37 | 24.39 | 00:00:00 | | 2011-01-26 | 35,814,900 | 24.41 | 24.86 | 24.32 | 24.73 | 00:00:00 | | 2011-01-27 | 26,171,700 | 24.73 | 25.03 | 24.65 | 24.96 | 00:00:00 | | 2011-01-28 | 23,076,600 | 24.94 | 25.05 | 24.42 | 24.48 | 00:00:00 | | 2011-01-31 | 20,986,700 | 24.32 | 24.90 | 24.30 | 24.89 | 00:00:00 | | 2011-02-01 | 23,800,500 | 24.98 | 25.43 | 24.98 | 25.24 | 00:00:00 | | 2011-02-02 | 21,811,700 | 25.16 | 25.60 | 25.06 | 25.47 | 00:00:00 | | 2011-02-03 | 21,647,100 | 25.16 | 25.57 | 25.16 | 25.49 | 00:00:00 | | 2011-02-04 | 22,176,600 | 25.60 | 25.69 | 25.38 | 25.69 | 00:00:00 | | 2011-02-07 | 33,602,200 | 25.93 | 26.09 | 25.78 | 26.00 | 00:00:00 | | 2011-02-08 | 27,160,000 | 26.05 | 26.30 | 25.97 | 26.16 | 00:00:00 | | 2011-02-09 | 47,037,100 | 26.08 | 27.10 | 26.08 | 27.08 | 00:00:00 | | 2011-02-10 | 45,668,700 | 26.67 | 27.22 | 26.47 | 27.19 | 00:00:00 | | 2011-02-11 | 16,390,800 | 27.07 | 27.23 | 26.82 | 27.04 | 00:00:00 | | 2011-02-14 | 24,633,600 | 27.05 | 27.30 | 27.03 | 27.27 | 00:00:00 | | 2011-02-15 | 22,302,400 | 27.22 | 27.38 | 26.77 | 26.91 | 00:00:00 | | 2011-02-16 | 18,246,900 | 27.05 | 27.25 | 26.86 | 27.12 | 00:00:00 | | 2011-02-17 | 16,353,700 | 26.91 | 27.28 | 26.80 | 27.22 | 00:00:00 | | 2011-02-18 | 12,714,700 | 27.28 | 27.34 | 27.00 | 27.18 | 00:00:00 | | 2011-02-22 | 23,983,600 | 26.74 | 26.86 | 26.35 | 26.58 | 00:00:00 | | 2011-02-23 | 29,847,700 | 26.34 | 26.45 | 25.84 | 26.33 | 00:00:00 | | 2011-02-24 | 20,761,600 | 26.17 | 26.66 | 26.00 | 26.55 | 00:00:00 | | 2011-02-25 | 15,045,700 | 26.72 | 26.97 | 26.62 | 26.90 | 00:00:00 | | 2011-02-28 | 22,719,600 | 26.91 | 27.31 | 26.90 | 27.21 | 00:00:00 | | 2011-03-01 | 22,343,200 | 27.34 | 27.34 | 26.46 | 26.58 | 00:00:00 | | 2011-03-02 | 29,021,800 | 26.49 | 27.16 | 26.39 | 26.69 | 00:00:00 | | 2011-03-03 | 25,335,100 | 26.94 | 27.40 | 26.87 | 27.35 | 00:00:00 | | 2011-03-04 | 21,989,300 | 27.38 | 27.47 | 27.08 | 27.32 | 00:00:00 | | 2011-03-07 | 23,104,800 | 27.30 | 27.43 | 26.61 | 26.79 | 00:00:00 | | 2011-03-08 | 20,685,300 | 26.75 | 26.98 | 26.50 | 26.87 | 00:00:00 | | 2011-03-09 | 16,896,800 | 26.88 | 26.90 | 26.55 | 26.76 | 00:00:00 | | 2011-03-10 | 20,748,700 | 26.34 | 26.47 | 25.95 | 26.17 | 00:00:00 | | 2011-03-11 | 19,008,700 | 25.96 | 26.71 | 25.91 | 26.59 | 00:00:00 | | 2011-03-14 | 18,198,300 | 26.31 | 26.53 | 25.92 | 26.21 | 00:00:00 | | 2011-03-15 | 27,682,900 | 25.25 | 26.10 | 25.00 | 25.99 | 00:00:00 | | 2011-03-16 | 32,738,100 | 25.79 | 26.02 | 25.23 | 25.31 | 00:00:00 | | 2011-03-17 | 22,565,800 | 25.84 | 25.99 | 25.44 | 25.56 | 00:00:00 | | 2011-03-18 | 22,792,700 | 25.91 | 26.04 | 25.51 | 25.63 | 00:00:00 | | 2011-03-21 | 22,044,400 | 26.43 | 26.79 | 26.10 | 26.58 | 00:00:00 | | 2011-03-22 | 17,598,200 | 26.58 | 26.70 | 26.31 | 26.36 | 00:00:00 | | 2011-03-23 | 12,644,100 | 26.25 | 26.64 | 26.20 | 26.48 | 00:00:00 | | 2011-03-24 | 17,131,000 | 26.81 | 27.11 | 26.65 | 27.05 | 00:00:00 | | 2011-03-25 | 19,286,600 | 27.25 | 27.40 | 27.05 | 27.33 | 00:00:00 | | 2011-03-28 | 17,167,800 | 27.43 | 27.59 | 27.19 | 27.20 | 00:00:00 | | 2011-03-29 | 12,793,800 | 27.15 | 27.36 | 27.02 | 27.28 | 00:00:00 | | 2011-03-30 | 27,991,800 | 27.53 | 27.53 | 26.73 | 26.93 | 00:00:00 | | 2011-03-31 | 21,433,400 | 26.58 | 26.91 | 26.52 | 26.56 | 00:00:00 | | 2011-04-01 | 17,702,800 | 26.94 | 26.94 | 26.36 | 26.55 | 00:00:00 | | 2011-04-04 | 20,270,700 | 26.64 | 26.64 | 25.85 | 26.02 | 00:00:00 | | 2011-04-05 | 14,639,200 | 26.07 | 26.21 | 25.82 | 25.93 | 00:00:00 | | 2011-04-06 | 13,276,000 | 26.05 | 26.16 | 25.79 | 26.09 | 00:00:00 | | 2011-04-07 | 21,352,400 | 26.19 | 26.33 | 25.94 | 26.23 | 00:00:00 | | 2011-04-08 | 13,170,200 | 26.47 | 26.49 | 26.00 | 26.13 | 00:00:00 | | 2011-04-11 | 15,964,100 | 26.04 | 26.39 | 26.00 | 26.38 | 00:00:00 | | 2011-04-12 | 19,218,300 | 26.12 | 26.23 | 25.59 | 25.85 | 00:00:00 | | 2011-04-13 | 25,553,700 | 26.04 | 26.80 | 25.92 | 26.69 | 00:00:00 | | 2011-04-14 | 22,825,400 | 26.67 | 26.89 | 26.50 | 26.63 | 00:00:00 | | 2011-04-15 | 24,793,900 | 26.73 | 27.02 | 26.63 | 26.91 | 00:00:00 | | 2011-04-18 | 22,314,000 | 26.39 | 26.65 | 26.21 | 26.55 | 00:00:00 | | 2011-04-19 | 18,733,600 | 26.57 | 26.81 | 26.31 | 26.72 | 00:00:00 | | 2011-04-20 | 48,940,500 | 27.10 | 28.32 | 27.00 | 27.96 | 00:00:00 | | 2011-04-21 | 29,415,600 | 28.09 | 28.73 | 28.02 | 28.45 | 00:00:00 | | 2011-04-25 | 15,110,000 | 28.26 | 28.42 | 28.06 | 28.29 | 00:00:00 | | 2011-04-26 | 13,636,400 | 28.38 | 28.46 | 28.07 | 28.32 | 00:00:00 | | 2011-04-27 | 20,699,300 | 28.41 | 28.46 | 27.81 | 28.15 | 00:00:00 | | 2011-04-28 | 10,815,200 | 27.98 | 28.36 | 27.95 | 28.32 | 00:00:00 | | 2011-04-29 | 10,400,000 | 28.27 | 28.50 | 28.15 | 28.34 | 00:00:00 | | 2011-05-02 | 25,798,700 | 28.64 | 28.70 | 28.08 | 28.11 | 00:00:00 | | 2011-05-03 | 19,668,200 | 28.08 | 28.11 | 27.53 | 27.99 | 00:00:00 | | 2011-05-04 | 21,984,400 | 27.93 | 27.99 | 27.20 | 27.37 | 00:00:00 | | 2011-05-05 | 28,860,400 | 27.14 | 27.37 | 26.78 | 27.00 | 00:00:00 | | 2011-05-06 | 15,497,200 | 27.25 | 27.63 | 27.10 | 27.12 | 00:00:00 | | 2011-05-09 | 20,561,300 | 27.30 | 27.37 | 27.05 | 27.15 | 00:00:00 | | 2011-05-10 | 21,180,800 | 27.40 | 27.56 | 27.19 | 27.44 | 00:00:00 | | 2011-05-11 | 14,186,200 | 27.41 | 27.51 | 26.95 | 27.30 | 00:00:00 | | 2011-05-12 | 13,800,000 | 27.25 | 27.81 | 27.13 | 27.73 | 00:00:00 | | 2011-05-13 | 17,937,400 | 27.75 | 28.02 | 27.56 | 27.60 | 00:00:00 | | 2011-05-16 | 17,437,500 | 27.41 | 27.62 | 27.30 | 27.42 | 00:00:00 | | 2011-05-17 | 16,283,100 | 27.28 | 27.50 | 27.15 | 27.42 | 00:00:00 | | 2011-05-18 | 10,679,800 | 27.42 | 27.92 | 27.37 | 27.76 | 00:00:00 | | 2011-05-19 | 13,707,400 | 27.87 | 28.09 | 27.77 | 27.99 | 00:00:00 | | 2011-05-20 | 14,441,800 | 27.87 | 28.15 | 27.87 | 28.06 | 00:00:00 | | 2011-05-23 | 21,123,000 | 27.69 | 27.76 | 27.28 | 27.44 | 00:00:00 | | 2011-05-24 | 14,988,900 | 27.48 | 27.58 | 27.25 | 27.32 | 00:00:00 | | 2011-05-25 | 9,846,400 | 27.23 | 27.77 | 27.18 | 27.59 | 00:00:00 | | 2011-05-26 | 24,167,500 | 27.56 | 28.31 | 27.49 | 28.21 | 00:00:00 | | 2011-05-27 | 15,591,300 | 28.27 | 28.52 | 28.15 | 28.43 | 00:00:00 | | 2011-05-31 | 14,673,400 | 28.54 | 28.60 | 28.10 | 28.47 | 00:00:00 | | 2011-06-01 | 18,551,500 | 28.23 | 28.57 | 28.06 | 28.06 | 00:00:00 | | 2011-06-02 | 15,048,800 | 28.10 | 28.40 | 27.98 | 28.36 | 00:00:00 | | 2011-06-03 | 17,235,700 | 28.01 | 28.25 | 27.84 | 27.93 | 00:00:00 | | 2011-06-06 | 15,863,700 | 27.79 | 27.88 | 27.22 | 27.32 | 00:00:00 | | 2011-06-07 | 18,463,900 | 27.35 | 27.43 | 26.97 | 27.06 | 00:00:00 | | 2011-06-08 | 17,063,500 | 26.85 | 27.06 | 26.55 | 26.99 | 00:00:00 | | 2011-06-09 | 12,652,000 | 27.07 | 27.08 | 26.75 | 26.91 | 00:00:00 | | 2011-06-10 | 16,275,700 | 26.84 | 26.90 | 26.26 | 26.32 | 00:00:00 | | 2011-06-13 | 23,456,300 | 26.37 | 26.47 | 26.07 | 26.26 | 00:00:00 | | 2011-06-14 | 17,940,400 | 26.60 | 27.33 | 26.52 | 27.09 | 00:00:00 | | 2011-06-15 | 15,809,800 | 26.71 | 27.07 | 26.40 | 26.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
