|
 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 | | 2012-05-29 | 26,956,100 | 24.41 | 24.63 | 24.13 | 24.22 | 00:00:00 | | 2012-05-30 | 20,914,700 | 24.02 | 24.15 | 23.87 | 24.03 | 00:00:00 | | 2012-05-31 | 20,729,800 | 23.97 | 24.00 | 23.53 | 23.85 | 00:00:00 | | 2012-06-01 | 20,591,500 | 23.35 | 23.46 | 23.12 | 23.18 | 00:00:00 | | 2012-06-04 | 27,796,300 | 23.21 | 23.45 | 22.77 | 22.85 | 00:00:00 | | 2012-06-05 | 20,975,300 | 22.82 | 23.47 | 22.80 | 23.38 | 00:00:00 | | 2012-06-06 | 20,600,200 | 23.67 | 24.39 | 23.57 | 24.38 | 00:00:00 | | 2012-06-07 | 24,583,500 | 24.68 | 24.79 | 24.34 | 24.58 | 00:00:00 | | 2012-06-08 | 18,360,800 | 24.61 | 24.78 | 24.33 | 24.64 | 00:00:00 | | 2012-06-11 | 15,887,600 | 25.00 | 25.00 | 24.31 | 24.34 | 00:00:00 | | 2012-06-12 | 19,968,600 | 24.39 | 24.59 | 23.94 | 24.55 | 00:00:00 | | 2012-06-13 | 15,645,900 | 24.51 | 24.54 | 24.15 | 24.30 | 00:00:00 | | 2012-06-14 | 24,937,300 | 24.30 | 24.34 | 23.69 | 23.98 | 00:00:00 | | 2012-06-15 | 31,714,500 | 24.15 | 25.00 | 24.07 | 24.70 | 00:00:00 | | 2012-06-18 | 30,865,000 | 24.51 | 25.29 | 24.30 | 24.68 | 00:00:00 | | 2012-06-19 | 23,799,300 | 24.96 | 25.55 | 24.86 | 25.46 | 00:00:00 | | 2012-06-20 | 17,907,700 | 25.40 | 25.45 | 24.98 | 25.35 | 00:00:00 | | 2012-06-21 | 25,265,900 | 25.36 | 25.43 | 24.09 | 24.18 | 00:00:00 | | 2012-06-22 | 16,635,100 | 24.38 | 24.79 | 24.16 | 24.71 | 00:00:00 | | 2012-06-25 | 17,124,900 | 24.43 | 24.45 | 23.62 | 23.81 | 00:00:00 | | 2012-06-26 | 18,805,900 | 23.85 | 24.14 | 23.69 | 23.95 | 00:00:00 | | 2012-06-27 | 11,702,500 | 23.85 | 24.30 | 23.75 | 24.20 | 00:00:00 | | 2012-06-28 | 16,683,200 | 24.19 | 24.26 | 23.45 | 23.71 | 00:00:00 | | 2012-06-29 | 29,063,100 | 24.43 | 25.65 | 24.41 | 25.63 | 00:00:00 | | 2012-07-02 | 14,765,600 | 25.52 | 25.63 | 25.12 | 25.23 | 00:00:00 | | 2012-07-03 | 8,660,700 | 25.31 | 25.65 | 25.19 | 25.63 | 00:00:00 | | 2012-07-05 | 10,870,600 | 25.52 | 25.58 | 25.10 | 25.24 | 00:00:00 | | 2012-07-06 | 25,444,000 | 24.36 | 24.60 | 23.63 | 24.07 | 00:00:00 | | 2012-07-09 | 16,891,000 | 23.99 | 24.04 | 23.59 | 23.69 | 00:00:00 | | 2012-07-10 | 16,438,600 | 23.80 | 24.24 | 23.40 | 23.56 | 00:00:00 | | 2012-07-11 | 21,024,700 | 23.63 | 23.99 | 23.36 | 23.55 | 00:00:00 | | 2012-07-12 | 18,557,100 | 23.38 | 23.49 | 22.85 | 23.32 | 00:00:00 | | 2012-07-13 | 11,190,900 | 23.35 | 23.74 | 23.25 | 23.65 | 00:00:00 | | 2012-07-16 | 15,091,700 | 23.67 | 23.74 | 23.22 | 23.29 | 00:00:00 | | 2012-07-17 | 28,683,100 | 23.35 | 23.50 | 22.79 | 22.92 | 00:00:00 | | 2012-07-18 | 35,678,000 | 24.56 | 25.40 | 24.51 | 25.08 | 00:00:00 | | 2012-07-19 | 24,188,200 | 25.33 | 25.69 | 25.09 | 25.46 | 00:00:00 | | 2012-07-20 | 12,375,800 | 25.23 | 25.43 | 25.02 | 25.05 | 00:00:00 | | 2012-07-23 | 16,445,600 | 24.50 | 24.93 | 24.28 | 24.80 | 00:00:00 | | 2012-07-24 | 29,766,200 | 24.61 | 25.60 | 24.48 | 25.34 | 00:00:00 | | 2012-07-25 | 12,615,900 | 25.19 | 25.47 | 25.00 | 25.16 | 00:00:00 | | 2012-07-26 | 16,218,800 | 25.60 | 26.14 | 25.37 | 25.76 | 00:00:00 | | 2012-07-27 | 20,591,500 | 25.47 | 26.67 | 25.41 | 26.55 | 00:00:00 | | 2012-07-30 | 15,441,000 | 26.30 | 26.60 | 25.96 | 26.31 | 00:00:00 | | 2012-07-31 | 13,955,200 | 26.14 | 26.49 | 26.14 | 26.21 | 00:00:00 | | 2012-08-01 | 14,126,700 | 26.46 | 26.54 | 25.90 | 26.14 | 00:00:00 | | 2012-08-02 | 11,862,500 | 26.04 | 26.50 | 25.83 | 26.08 | 00:00:00 | | 2012-08-03 | 15,017,800 | 26.64 | 26.92 | 26.46 | 26.80 | 00:00:00 | | 2012-08-06 | 11,826,700 | 26.75 | 26.88 | 26.61 | 26.62 | 00:00:00 | | 2012-08-07 | 13,391,500 | 26.65 | 27.09 | 26.62 | 26.93 | 00:00:00 | | 2012-08-08 | 9,754,900 | 26.78 | 26.94 | 26.65 | 26.80 | 00:00:00 | | 2012-08-09 | 11,477,700 | 26.86 | 27.08 | 26.80 | 27.01 | 00:00:00 | | 2012-08-10 | 11,498,500 | 26.87 | 27.01 | 26.72 | 26.99 | 00:00:00 | | 2012-08-13 | 7,765,600 | 26.85 | 26.87 | 26.44 | 26.74 | 00:00:00 | | 2012-08-14 | 24,127,400 | 26.74 | 26.74 | 25.59 | 25.71 | 00:00:00 | | 2012-08-15 | 20,421,800 | 25.79 | 25.92 | 25.44 | 25.44 | 00:00:00 | | 2012-08-16 | 29,098,900 | 26.16 | 26.38 | 26.00 | 26.26 | 00:00:00 | | 2012-08-17 | 14,660,100 | 26.66 | 26.91 | 26.60 | 26.85 | 00:00:00 | | 2012-08-20 | 11,512,600 | 26.72 | 26.78 | 26.40 | 26.58 | 00:00:00 | | 2012-08-21 | 13,080,300 | 26.65 | 26.80 | 26.05 | 26.14 | 00:00:00 | | 2012-08-22 | 11,349,300 | 26.16 | 26.44 | 26.00 | 26.35 | 00:00:00 | | 2012-08-23 | 9,660,400 | 26.22 | 26.31 | 25.92 | 25.98 | 00:00:00 | | 2012-08-24 | 18,075,500 | 25.93 | 26.70 | 25.85 | 26.68 | 00:00:00 | | 2012-08-27 | 15,534,800 | 26.69 | 26.77 | 26.30 | 26.41 | 00:00:00 | | 2012-08-28 | 17,793,000 | 26.35 | 26.63 | 26.12 | 26.43 | 00:00:00 | | 2012-08-29 | 16,451,500 | 26.54 | 26.96 | 26.35 | 26.89 | 00:00:00 | | 2012-08-30 | 16,484,200 | 26.69 | 26.74 | 26.25 | 26.27 | 00:00:00 | | 2012-08-31 | 14,583,900 | 26.47 | 26.58 | 26.04 | 26.29 | 00:00:00 | | 2012-09-04 | 11,292,900 | 26.27 | 26.53 | 25.97 | 26.35 | 00:00:00 | | 2012-09-05 | 11,518,900 | 26.28 | 26.53 | 26.03 | 26.41 | 00:00:00 | | 2012-09-06 | 22,897,600 | 26.60 | 27.52 | 26.60 | 27.51 | 00:00:00 | | 2012-09-07 | 16,368,400 | 27.30 | 27.76 | 27.25 | 27.70 | 00:00:00 | | 2012-09-10 | 12,349,400 | 27.61 | 27.93 | 27.37 | 27.38 | 00:00:00 | | 2012-09-11 | 13,872,700 | 27.45 | 27.68 | 27.29 | 27.32 | 00:00:00 | | 2012-09-12 | 13,955,400 | 27.33 | 27.69 | 27.26 | 27.31 | 00:00:00 | | 2012-09-13 | 18,074,600 | 27.32 | 27.75 | 27.19 | 27.52 | 00:00:00 | | 2012-09-14 | 23,322,400 | 27.49 | 28.07 | 27.49 | 27.86 | 00:00:00 | | 2012-09-17 | 13,905,700 | 27.86 | 27.90 | 27.50 | 27.58 | 00:00:00 | | 2012-09-18 | 23,955,000 | 27.57 | 27.97 | 27.56 | 27.67 | 00:00:00 | | 2012-09-19 | 13,847,400 | 27.61 | 27.88 | 27.52 | 27.73 | 00:00:00 | | 2012-09-20 | 15,604,300 | 27.56 | 27.76 | 27.33 | 27.52 | 00:00:00 | | 2012-09-21 | 21,178,800 | 27.81 | 28.18 | 27.66 | 28.02 | 00:00:00 | | 2012-09-24 | 11,591,000 | 27.78 | 27.85 | 27.50 | 27.76 | 00:00:00 | | 2012-09-25 | 11,892,400 | 27.79 | 27.90 | 27.10 | 27.17 | 00:00:00 | | 2012-09-26 | 16,996,000 | 27.14 | 27.17 | 26.57 | 26.75 | 00:00:00 | | 2012-09-27 | 15,283,200 | 26.84 | 27.58 | 26.81 | 27.52 | 00:00:00 | | 2012-09-28 | 15,039,000 | 27.56 | 27.62 | 27.04 | 27.27 | 00:00:00 | | 2012-10-01 | 15,124,700 | 27.35 | 27.89 | 27.14 | 27.26 | 00:00:00 | | 2012-10-02 | 11,037,300 | 27.40 | 27.43 | 26.97 | 27.24 | 00:00:00 | | 2012-10-03 | 11,164,900 | 27.28 | 27.38 | 26.91 | 27.04 | 00:00:00 | | 2012-10-04 | 20,468,900 | 27.03 | 27.23 | 26.74 | 27.19 | 00:00:00 | | 2012-10-05 | 18,269,000 | 27.28 | 27.59 | 26.93 | 27.29 | 00:00:00 | | 2012-10-08 | 12,294,100 | 27.13 | 27.44 | 27.03 | 27.13 | 00:00:00 | | 2012-10-09 | 23,887,600 | 27.05 | 27.15 | 26.05 | 26.14 | 00:00:00 | | 2012-10-10 | 14,971,500 | 26.14 | 26.22 | 25.70 | 25.84 | 00:00:00 | | 2012-10-11 | 12,365,000 | 26.07 | 26.25 | 25.60 | 25.68 | 00:00:00 | | 2012-10-12 | 12,219,100 | 25.73 | 26.00 | 25.46 | 25.64 | 00:00:00 | | 2012-10-15 | 15,266,100 | 25.83 | 25.87 | 25.44 | 25.73 | 00:00:00 | | 2012-10-16 | 14,210,400 | 25.92 | 26.42 | 25.84 | 26.31 | 00:00:00 | | 2012-10-17 | 23,257,500 | 25.80 | 25.96 | 25.39 | 25.60 | 00:00:00 | | 2012-10-18 | 29,593,900 | 25.61 | 25.69 | 24.98 | 25.00 | 00:00:00 | | 2012-10-19 | 29,702,400 | 24.99 | 25.16 | 24.36 | 24.58 | 00:00:00 | | 2012-10-22 | 21,269,000 | 24.76 | 25.09 | 24.60 | 25.04 | 00:00:00 | | 2012-10-23 | 17,970,200 | 24.75 | 24.86 | 24.50 | 24.68 | 00:00:00 | | 2012-10-24 | 75,598,400 | 24.14 | 25.51 | 23.76 | 24.46 | 00:00:00 | | 2012-10-25 | 26,693,600 | 24.83 | 24.86 | 23.98 | 24.14 | 00:00:00 | | 2012-10-26 | 22,646,100 | 24.16 | 24.36 | 23.78 | 23.91 | 00:00:00 | | 2012-10-31 | 32,623,300 | 24.11 | 24.55 | 24.02 | 24.42 | 00:00:00 | | 2012-11-01 | 26,422,300 | 24.50 | 25.28 | 24.28 | 25.21 | 00:00:00 | | 2012-11-02 | 19,815,700 | 25.41 | 25.49 | 24.92 | 24.98 | 00:00:00 | | 2012-11-05 | 12,904,000 | 24.96 | 25.10 | 24.73 | 24.88 | 00:00:00 | | 2012-11-06 | 13,412,800 | 25.11 | 25.42 | 24.77 | 25.33 | 00:00:00 | | 2012-11-07 | 21,609,000 | 24.91 | 25.17 | 24.38 | 24.54 | 00:00:00 | | 2012-11-08 | 15,186,700 | 24.44 | 24.72 | 24.15 | 24.17 | 00:00:00 | | 2012-11-09 | 17,172,500 | 24.10 | 24.48 | 24.02 | 24.22 | 00:00:00 | | 2012-11-12 | 12,843,800 | 24.27 | 24.37 | 24.00 | 24.10 | 00:00:00 | | 2012-11-13 | 15,656,000 | 23.99 | 24.24 | 23.88 | 23.91 | 00:00:00 | | 2012-11-14 | 28,135,900 | 24.19 | 24.25 | 23.29 | 23.40 | 00:00:00 | | 2012-11-15 | 23,117,700 | 23.75 | 23.88 | 23.36 | 23.56 | 00:00:00 | | 2012-11-16 | 19,696,000 | 23.58 | 23.73 | 23.23 | 23.56 | 00:00:00 | | 2012-11-19 | 15,220,100 | 23.98 | 24.38 | 23.95 | 24.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
