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
2011-06-15	15,809,800	26.71	27.07	26.40	26.49	00:00:00
2011-06-16	28,029,100	26.45	26.71	25.92	26.05	00:00:00
2011-06-17	22,009,200	26.27	26.27	25.79	25.83	00:00:00
2011-06-20	13,089,700	25.72	26.18	25.58	26.03	00:00:00
2011-06-21	20,699,000	26.21	27.01	26.11	26.65	00:00:00
2011-06-22	12,485,000	26.51	26.74	26.44	26.44	00:00:00
2011-06-23	26,012,000	26.15	26.62	25.77	26.59	00:00:00
2011-06-24	22,474,300	26.44	26.53	25.56	25.64	00:00:00
2011-06-27	25,236,700	25.49	26.83	25.39	26.50	00:00:00
2011-06-28	20,040,200	26.56	27.17	26.49	26.87	00:00:00
2011-06-29	16,352,400	27.02	27.17	26.95	27.10	00:00:00
2011-06-30	21,006,600	27.22	27.74	27.14	27.55	00:00:00
2011-07-01	13,369,500	27.51	27.96	27.42	27.83	00:00:00
2011-07-05	11,441,800	27.72	27.94	27.56	27.88	00:00:00
2011-07-06	15,717,000	27.92	27.95	27.52	27.84	00:00:00
2011-07-07	13,722,200	28.03	28.24	27.85	27.89	00:00:00
2011-07-08	10,112,200	27.59	27.87	27.38	27.87	00:00:00
2011-07-11	13,538,800	27.54	27.72	27.07	27.21	00:00:00
2011-07-12	16,941,100	27.08	27.28	26.91	26.93	00:00:00
2011-07-13	14,309,400	27.09	27.40	26.96	27.00	00:00:00
2011-07-14	14,634,700	27.15	27.49	26.68	26.82	00:00:00
2011-07-15	19,112,600	26.94	27.05	26.55	26.81	00:00:00
2011-07-18	12,683,300	26.65	26.80	26.43	26.64	00:00:00
2011-07-19	17,210,000	26.97	27.49	26.95	27.38	00:00:00
2011-07-20	25,516,200	28.10	28.25	27.14	27.37	00:00:00
2011-07-21	18,495,900	27.36	27.69	27.13	27.34	00:00:00
2011-07-22	13,840,300	27.32	28.01	27.27	27.76	00:00:00
2011-07-25	10,269,500	27.44	27.75	27.31	27.45	00:00:00
2011-07-26	12,628,400	27.41	27.59	27.04	27.45	00:00:00
2011-07-27	16,752,000	27.24	27.25	26.51	26.60	00:00:00
2011-07-28	25,741,100	26.54	27.03	26.38	26.59	00:00:00
2011-07-29	22,435,000	26.20	26.44	25.87	26.08	00:00:00
2011-08-01	19,710,000	26.42	26.50	25.66	26.10	00:00:00
2011-08-02	26,745,600	25.89	25.91	25.06	25.08	00:00:00
2011-08-03	47,335,300	25.10	25.15	24.43	25.04	00:00:00
2011-08-04	46,649,900	24.71	24.77	23.44	23.54	00:00:00
2011-08-05	66,306,700	23.46	23.56	22.11	22.99	00:00:00
2011-08-08	51,107,300	22.20	22.81	21.79	22.00	00:00:00
2011-08-09	46,499,300	22.30	22.57	21.40	22.56	00:00:00
2011-08-10	46,567,000	22.13	22.25	21.50	21.59	00:00:00
2011-08-11	39,298,600	21.82	22.93	21.76	22.66	00:00:00
2011-08-12	29,309,700	22.81	23.55	22.69	23.14	00:00:00
2011-08-15	15,358,600	23.29	23.51	23.02	23.34	00:00:00
2011-08-16	17,418,900	23.14	23.27	22.65	23.00	00:00:00
2011-08-17	28,460,500	23.09	23.12	22.27	22.51	00:00:00
2011-08-18	76,843,400	20.74	20.97	19.84	20.59	00:00:00
2011-08-19	26,374,200	20.27	20.88	20.21	20.28	00:00:00
2011-08-22	27,921,700	20.86	20.95	20.49	20.63	00:00:00
2011-08-23	33,625,700	20.76	21.22	20.32	21.21	00:00:00
2011-08-24	19,351,800	21.20	21.43	20.93	21.43	00:00:00
2011-08-25	24,322,300	21.56	21.99	21.02	21.10	00:00:00
2011-08-26	20,710,800	20.85	21.69	20.62	21.61	00:00:00
2011-08-29	18,019,000	21.85	22.27	21.81	22.23	00:00:00
2011-08-30	26,988,300	22.13	22.27	21.70	21.99	00:00:00
2011-08-31	31,162,700	22.35	22.97	22.32	22.59	00:00:00
2011-09-01	19,957,300	22.56	22.99	22.05	22.11	00:00:00
2011-09-02	17,100,000	21.60	21.72	21.22	21.43	00:00:00
2011-09-06	20,197,100	20.68	21.48	20.59	21.41	00:00:00
2011-09-07	17,855,700	21.81	22.20	21.67	22.12	00:00:00
2011-09-08	23,271,600	22.03	22.31	21.56	21.76	00:00:00
2011-09-09	18,525,100	21.53	21.82	21.12	21.29	00:00:00
2011-09-12	16,283,100	20.99	21.66	20.94	21.63	00:00:00
2011-09-13	22,247,700	21.64	22.11	21.53	21.87	00:00:00
2011-09-14	25,104,900	22.11	22.41	21.71	22.03	00:00:00
2011-09-15	22,751,500	22.33	22.75	22.15	22.69	00:00:00
2011-09-16	18,478,300	22.97	22.99	22.47	22.76	00:00:00
2011-09-19	16,386,400	22.21	22.60	22.06	22.50	00:00:00
2011-09-20	25,814,500	22.55	22.62	21.80	21.81	00:00:00
2011-09-21	24,595,900	21.87	22.01	21.31	21.34	00:00:00
2011-09-22	37,040,000	20.06	20.64	20.06	20.51	00:00:00
2011-09-23	23,985,000	20.25	21.03	20.20	20.62	00:00:00
2011-09-26	23,346,800	20.79	21.34	20.71	21.30	00:00:00
2011-09-27	22,357,000	21.86	22.35	21.46	21.58	00:00:00
2011-09-28	19,729,300	21.67	21.92	21.28	21.33	00:00:00
2011-09-29	20,701,500	21.79	22.09	20.96	21.33	00:00:00
2011-09-30	19,852,600	21.06	21.62	20.87	20.99	00:00:00
2011-10-03	30,283,200	20.68	21.03	20.36	20.37	00:00:00
2011-10-04	32,201,900	20.05	21.00	19.99	20.94	00:00:00
2011-10-05	23,014,100	21.03	21.74	20.93	21.61	00:00:00
2011-10-06	23,371,900	21.63	22.44	21.61	22.32	00:00:00
2011-10-07	24,104,000	22.37	22.85	22.24	22.39	00:00:00
2011-10-10	16,417,200	22.70	23.04	22.60	22.90	00:00:00
2011-10-11	16,608,000	22.70	23.19	22.61	23.04	00:00:00
2011-10-12	21,977,500	23.28	23.35	22.85	22.85	00:00:00
2011-10-13	19,577,900	22.68	23.05	22.56	22.72	00:00:00
2011-10-14	24,258,800	23.11	23.44	23.00	23.09	00:00:00
2011-10-17	22,145,000	22.98	23.09	22.47	22.68	00:00:00
2011-10-18	52,335,200	23.61	24.26	23.22	23.99	00:00:00
2011-10-19	26,797,700	23.68	24.34	23.59	23.72	00:00:00
2011-10-20	20,475,000	23.63	23.94	23.37	23.81	00:00:00
2011-10-21	22,943,300	24.07	24.37	23.84	24.03	00:00:00
2011-10-24	17,925,300	24.01	24.47	23.88	24.32	00:00:00
2011-10-25	18,758,800	24.17	24.28	23.80	23.87	00:00:00
2011-10-26	22,501,900	24.10	24.15	23.46	23.79	00:00:00
2011-10-27	31,139,100	24.50	25.13	24.37	24.88	00:00:00
2011-10-28	17,983,100	24.73	25.07	24.71	25.03	00:00:00
2011-10-31	20,586,000	24.47	24.77	24.45	24.51	00:00:00
2011-11-01	27,258,500	23.83	24.13	23.58	23.78	00:00:00
2011-11-02	26,155,800	24.07	24.50	23.95	24.31	00:00:00
2011-11-03	19,149,000	24.56	25.09	24.26	25.00	00:00:00
2011-11-04	20,561,500	24.72	24.87	24.43	24.67	00:00:00
2011-11-07	12,739,900	24.59	24.66	24.24	24.60	00:00:00
2011-11-08	19,659,100	24.72	25.06	24.51	24.97	00:00:00
2011-11-09	18,922,500	24.46	24.50	23.94	24.08	00:00:00
2011-11-10	19,410,500	24.37	24.45	23.85	24.06	00:00:00
2011-11-11	15,795,500	24.42	24.89	24.31	24.64	00:00:00
2011-11-14	10,296,000	24.55	24.89	24.42	24.46	00:00:00
2011-11-15	8,813,300	24.27	24.73	24.25	24.55	00:00:00
2011-11-16	13,608,000	24.23	24.61	24.11	24.21	00:00:00
2011-11-17	34,286,200	23.92	23.98	22.88	23.37	00:00:00
2011-11-18	18,166,700	23.45	23.48	22.95	23.07	00:00:00
2011-11-21	16,888,800	22.72	22.86	22.48	22.74	00:00:00
2011-11-22	24,891,200	22.59	22.69	22.22	22.47	00:00:00
2011-11-23	17,154,300	22.21	22.35	21.97	22.06	00:00:00
2011-11-25	7,967,100	21.91	22.13	21.81	21.88	00:00:00
2011-11-28	19,836,900	22.43	22.74	22.31	22.54	00:00:00
2011-11-29	37,377,800	22.67	22.75	22.31	22.39	00:00:00
2011-11-30	25,897,600	23.03	23.31	22.91	23.01	00:00:00
2011-12-01	15,643,100	22.82	23.33	22.80	23.17	00:00:00
2011-12-02	13,970,600	23.46	23.64	23.25	23.26	00:00:00
2011-12-05	14,433,700	23.56	23.87	23.43	23.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>