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
2011-12-05	14,433,700	23.56	23.87	23.43	23.56	00:00:00
2011-12-06	23,138,000	23.57	23.99	23.56	23.58	00:00:00
2011-12-07	18,936,600	23.44	23.73	23.19	23.60	00:00:00
2011-12-08	24,125,200	23.49	23.51	23.11	23.24	00:00:00
2011-12-09	19,283,000	23.25	23.66	23.19	23.55	00:00:00
2011-12-12	18,438,000	23.36	23.36	22.90	23.10	00:00:00
2011-12-13	24,278,000	23.29	23.40	22.50	22.68	00:00:00
2011-12-14	27,072,400	22.55	22.73	22.10	22.18	00:00:00
2011-12-15	21,629,600	22.42	22.71	22.06	22.29	00:00:00
2011-12-16	25,026,000	22.53	22.64	22.25	22.30	00:00:00
2011-12-19	21,678,500	22.43	22.45	21.84	21.95	00:00:00
2011-12-20	21,755,400	22.26	22.57	22.25	22.44	00:00:00
2011-12-21	36,153,100	22.11	22.14	21.25	21.53	00:00:00
2011-12-22	32,953,200	21.69	22.06	21.62	21.70	00:00:00
2011-12-23	17,084,600	21.86	21.90	21.60	21.83	00:00:00
2011-12-27	17,401,600	21.74	21.88	21.61	21.64	00:00:00
2011-12-28	18,669,500	21.69	21.87	21.39	21.43	00:00:00
2011-12-29	19,267,200	21.49	21.61	21.43	21.59	00:00:00
2011-12-30	18,361,900	21.59	21.84	21.48	21.54	00:00:00
2012-01-03	27,841,500	21.92	22.00	21.65	21.72	00:00:00
2012-01-04	25,538,300	21.77	22.01	21.59	21.83	00:00:00
2012-01-05	21,062,200	21.67	22.06	21.65	21.90	00:00:00
2012-01-06	18,984,300	21.97	22.09	21.74	22.01	00:00:00
2012-01-09	11,968,000	22.00	22.10	21.84	21.99	00:00:00
2012-01-10	23,499,600	22.25	22.26	21.80	21.88	00:00:00
2012-01-11	19,467,600	21.85	22.18	21.77	22.09	00:00:00
2012-01-12	26,361,700	22.75	22.80	22.35	22.48	00:00:00
2012-01-13	15,915,700	22.35	22.39	22.06	22.25	00:00:00
2012-01-17	21,102,800	22.42	22.61	22.13	22.22	00:00:00
2012-01-18	25,284,100	22.27	22.77	22.22	22.70	00:00:00
2012-01-19	23,251,700	22.92	23.26	22.84	23.16	00:00:00
2012-01-20	26,961,100	23.30	23.32	23.03	23.25	00:00:00
2012-01-23	27,455,900	23.35	23.64	23.16	23.44	00:00:00
2012-01-24	57,411,600	24.31	25.17	24.24	25.14	00:00:00
2012-01-25	51,020,700	25.06	25.94	25.05	25.69	00:00:00
2012-01-26	25,868,500	25.77	25.87	25.41	25.64	00:00:00
2012-01-27	16,566,000	25.53	25.92	25.46	25.83	00:00:00
2012-01-30	16,601,800	25.50	25.83	25.38	25.75	00:00:00
2012-01-31	15,837,300	25.86	25.96	25.59	25.76	00:00:00
2012-02-01	23,010,700	25.90	26.09	25.59	25.72	00:00:00
2012-02-02	18,756,800	25.84	26.07	25.73	26.01	00:00:00
2012-02-03	15,867,800	26.14	26.49	26.09	26.39	00:00:00
2012-02-06	12,594,000	26.29	26.40	26.13	26.26	00:00:00
2012-02-07	17,082,800	26.21	26.25	25.89	26.15	00:00:00
2012-02-08	13,210,800	26.25	26.40	26.07	26.33	00:00:00
2012-02-09	12,369,900	26.28	26.43	26.08	26.38	00:00:00
2012-02-10	14,989,700	26.00	26.25	25.81	26.20	00:00:00
2012-02-13	13,668,200	26.34	26.45	26.19	26.45	00:00:00
2012-02-14	16,034,500	26.12	26.40	25.96	26.40	00:00:00
2012-02-15	27,604,500	26.39	27.14	26.34	26.66	00:00:00
2012-02-16	33,504,800	26.70	27.56	26.66	27.52	00:00:00
2012-02-17	20,414,300	27.70	27.70	27.03	27.10	00:00:00
2012-02-21	15,991,000	27.13	27.51	27.10	27.25	00:00:00
2012-02-22	16,910,900	27.14	27.54	27.04	27.07	00:00:00
2012-02-23	19,627,700	26.84	27.36	26.76	27.25	00:00:00
2012-02-24	16,491,700	27.46	27.79	27.40	27.52	00:00:00
2012-02-27	22,459,800	27.25	27.94	27.22	27.83	00:00:00
2012-02-28	21,039,100	27.82	28.13	27.72	27.98	00:00:00
2012-02-29	24,956,100	28.05	28.31	27.63	27.69	00:00:00
2012-03-01	23,548,200	27.72	28.35	27.72	28.28	00:00:00
2012-03-02	21,784,200	28.32	28.74	28.25	28.58	00:00:00
2012-03-05	20,585,900	28.30	28.45	27.90	28.12	00:00:00
2012-03-06	28,957,500	27.11	27.78	27.07	27.68	00:00:00
2012-03-07	20,733,400	27.64	28.12	27.59	28.03	00:00:00
2012-03-08	18,767,900	28.37	28.61	28.29	28.52	00:00:00
2012-03-09	23,981,900	28.58	29.07	28.50	29.01	00:00:00
2012-03-12	16,371,000	28.99	29.10	28.70	29.03	00:00:00
2012-03-13	23,251,600	29.14	29.68	29.10	29.62	00:00:00
2012-03-14	25,455,500	29.33	29.62	28.97	29.10	00:00:00
2012-03-15	20,263,800	29.04	29.13	28.85	29.01	00:00:00
2012-03-16	19,891,700	29.11	29.11	28.83	28.89	00:00:00
2012-03-19	15,526,400	28.91	29.09	28.75	29.00	00:00:00
2012-03-20	15,533,700	28.81	28.95	28.50	28.86	00:00:00
2012-03-21	15,936,600	28.96	29.36	28.88	29.19	00:00:00
2012-03-22	14,119,200	29.10	29.27	28.87	29.13	00:00:00
2012-03-23	10,936,600	29.11	29.20	28.89	29.15	00:00:00
2012-03-26	15,067,900	29.37	29.62	29.20	29.61	00:00:00
2012-03-27	13,776,300	29.65	29.79	29.52	29.55	00:00:00
2012-03-28	17,299,600	29.81	30.00	29.48	29.55	00:00:00
2012-03-29	15,940,700	29.32	29.60	29.03	29.58	00:00:00
2012-03-30	17,536,200	29.72	29.98	29.50	29.88	00:00:00
2012-04-02	15,430,500	29.83	29.93	29.64	29.71	00:00:00
2012-04-03	20,613,200	29.72	29.99	29.59	29.85	00:00:00
2012-04-04	17,189,500	29.66	29.69	29.03	29.18	00:00:00
2012-04-05	20,108,900	29.03	29.25	28.93	28.94	00:00:00
2012-04-09	22,374,700	28.43	28.87	28.35	28.64	00:00:00
2012-04-10	18,687,400	28.75	29.11	28.24	28.25	00:00:00
2012-04-11	22,808,300	28.03	28.64	27.93	28.60	00:00:00
2012-04-12	18,340,000	28.68	29.24	28.66	29.20	00:00:00
2012-04-13	14,345,300	29.20	29.38	28.83	28.87	00:00:00
2012-04-16	18,006,600	29.28	29.39	28.62	28.81	00:00:00
2012-04-17	12,767,000	29.04	29.40	28.97	29.33	00:00:00
2012-04-18	14,221,900	29.25	29.26	28.93	29.14	00:00:00
2012-04-19	51,538,800	28.29	28.63	27.46	28.10	00:00:00
2012-04-20	23,258,900	28.21	28.24	27.88	27.90	00:00:00
2012-04-23	16,895,500	27.70	27.73	27.34	27.66	00:00:00
2012-04-24	17,034,500	27.60	27.79	27.37	27.50	00:00:00
2012-04-25	17,784,100	27.83	28.23	27.76	28.17	00:00:00
2012-04-26	15,226,900	28.07	28.53	28.07	28.49	00:00:00
2012-04-27	10,688,500	28.66	28.66	28.31	28.32	00:00:00
2012-04-30	8,657,300	28.23	28.37	28.05	28.21	00:00:00
2012-05-01	14,907,100	28.16	28.75	28.11	28.67	00:00:00
2012-05-02	10,399,900	28.58	28.58	28.32	28.51	00:00:00
2012-05-03	10,488,400	28.56	28.64	28.14	28.22	00:00:00
2012-05-04	11,630,300	28.08	28.08	27.67	27.80	00:00:00
2012-05-07	8,443,700	27.63	27.88	27.49	27.71	00:00:00
2012-05-08	13,563,200	27.53	27.56	27.01	27.37	00:00:00
2012-05-09	13,866,200	27.03	27.61	26.83	27.47	00:00:00
2012-05-10	31,473,300	27.05	27.15	26.04	26.14	00:00:00
2012-05-11	24,338,000	26.10	26.49	25.88	26.36	00:00:00
2012-05-14	13,561,500	26.09	26.35	25.89	26.10	00:00:00
2012-05-15	13,122,900	26.18	26.45	26.01	26.11	00:00:00
2012-05-16	18,204,000	26.25	26.32	25.55	25.57	00:00:00
2012-05-17	15,027,600	25.59	25.78	25.43	25.48	00:00:00
2012-05-18	21,070,500	25.66	25.71	24.84	24.94	00:00:00
2012-05-21	16,263,300	25.12	25.79	24.89	25.75	00:00:00
2012-05-22	21,044,500	26.07	26.07	25.44	25.59	00:00:00
2012-05-23	27,800,000	25.19	25.54	24.79	25.46	00:00:00
2012-05-24	72,930,600	25.29	25.38	23.94	24.23	00:00:00
2012-05-25	28,472,200	24.21	24.64	24.19	24.24	00:00:00
2012-05-29	26,956,100	24.41	24.63	24.13	24.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>