|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 16,751,100 | 85.00 | 85.12 | 77.12 | 77.87 | 00:00:00 | | 2000-12-14 | 18,519,800 | 77.62 | 79.12 | 74.62 | 74.62 | 00:00:00 | | 2000-12-15 | 34,632,700 | 71.50 | 71.50 | 65.00 | 68.12 | 00:00:00 | | 2000-12-18 | 18,185,000 | 69.75 | 71.00 | 64.31 | 65.81 | 00:00:00 | | 2000-12-19 | 19,714,400 | 66.50 | 70.62 | 62.50 | 63.00 | 00:00:00 | | 2000-12-20 | 33,023,400 | 59.50 | 59.75 | 54.06 | 55.63 | 00:00:00 | | 2000-12-21 | 24,383,300 | 55.50 | 62.00 | 54.69 | 59.25 | 00:00:00 | | 2000-12-22 | 17,158,600 | 62.50 | 68.69 | 62.38 | 68.25 | 00:00:00 | | 2000-12-26 | 10,258,000 | 69.00 | 69.12 | 62.88 | 65.31 | 00:00:00 | | 2000-12-27 | 9,915,600 | 66.31 | 68.37 | 63.38 | 67.31 | 00:00:00 | | 2000-12-28 | 9,639,200 | 68.00 | 69.94 | 67.56 | 68.56 | 00:00:00 | | 2000-12-29 | 8,959,200 | 68.94 | 69.25 | 65.62 | 66.50 | 00:00:00 | | 2001-01-02 | 24,212,200 | 59.63 | 60.50 | 53.13 | 54.31 | 00:00:00 | | 2001-01-03 | 28,531,600 | 53.00 | 67.87 | 53.00 | 67.81 | 00:00:00 | | 2001-01-04 | 19,826,100 | 68.12 | 72.50 | 66.00 | 70.69 | 00:00:00 | | 2001-01-05 | 13,471,700 | 70.37 | 70.37 | 63.25 | 64.37 | 00:00:00 | | 2001-01-08 | 12,532,200 | 63.00 | 63.88 | 59.31 | 61.50 | 00:00:00 | | 2001-01-09 | 16,275,600 | 63.00 | 66.75 | 61.94 | 63.75 | 00:00:00 | | 2001-01-10 | 15,795,300 | 62.56 | 69.00 | 62.00 | 68.69 | 00:00:00 | | 2001-01-11 | 18,940,900 | 68.69 | 75.25 | 67.69 | 73.12 | 00:00:00 | | 2001-01-12 | 20,256,600 | 73.50 | 73.87 | 67.50 | 68.81 | 00:00:00 | | 2001-01-16 | 10,340,900 | 70.00 | 72.12 | 69.00 | 69.87 | 00:00:00 | | 2001-01-17 | 14,010,800 | 74.00 | 74.00 | 72.06 | 72.31 | 00:00:00 | | 2001-01-18 | 14,339,500 | 73.12 | 76.50 | 71.81 | 76.00 | 00:00:00 | | 2001-01-19 | 16,200,800 | 77.00 | 78.69 | 75.31 | 77.31 | 00:00:00 | | 2001-01-22 | 14,021,300 | 76.00 | 77.31 | 73.50 | 76.50 | 00:00:00 | | 2001-01-23 | 21,424,700 | 77.25 | 79.81 | 73.50 | 79.56 | 00:00:00 | | 2001-01-24 | 17,965,200 | 79.25 | 82.00 | 78.06 | 79.44 | 00:00:00 | | 2001-01-25 | 12,374,500 | 79.00 | 79.44 | 74.87 | 76.50 | 00:00:00 | | 2001-01-26 | 12,153,000 | 75.00 | 79.19 | 75.00 | 79.06 | 00:00:00 | | 2001-01-29 | 6,802,000 | 77.00 | 80.41 | 77.00 | 79.89 | 00:00:00 | | 2001-01-30 | 8,870,900 | 79.64 | 79.74 | 76.41 | 78.75 | 00:00:00 | | 2001-01-31 | 10,896,200 | 79.50 | 80.25 | 75.26 | 75.99 | 00:00:00 | | 2001-02-01 | 9,059,200 | 75.40 | 78.69 | 75.26 | 77.60 | 00:00:00 | | 2001-02-02 | 12,497,900 | 78.50 | 78.50 | 71.00 | 72.20 | 00:00:00 | | 2001-02-05 | 13,287,400 | 71.62 | 71.75 | 68.75 | 69.76 | 00:00:00 | | 2001-02-06 | 10,923,900 | 69.76 | 73.25 | 69.16 | 70.00 | 00:00:00 | | 2001-02-07 | 24,092,000 | 68.00 | 68.75 | 62.48 | 65.39 | 00:00:00 | | 2001-02-08 | 18,656,200 | 64.00 | 64.50 | 59.50 | 59.50 | 00:00:00 | | 2001-02-09 | 19,499,400 | 60.49 | 60.50 | 56.26 | 56.40 | 00:00:00 | | 2001-02-12 | 29,926,800 | 56.18 | 56.18 | 50.00 | 54.16 | 00:00:00 | | 2001-02-13 | 21,023,000 | 55.20 | 58.56 | 54.75 | 55.31 | 00:00:00 | | 2001-02-14 | 18,992,700 | 55.59 | 59.00 | 51.95 | 56.50 | 00:00:00 | | 2001-02-15 | 17,451,300 | 58.89 | 62.00 | 57.00 | 58.10 | 00:00:00 | | 2001-02-16 | 17,665,100 | 55.25 | 56.20 | 53.10 | 54.05 | 00:00:00 | | 2001-02-20 | 18,051,900 | 55.70 | 55.74 | 49.12 | 49.27 | 00:00:00 | | 2001-02-21 | 37,012,900 | 47.82 | 50.00 | 41.50 | 42.95 | 00:00:00 | | 2001-02-22 | 57,889,300 | 37.00 | 41.00 | 34.00 | 40.35 | 00:00:00 | | 2001-02-23 | 27,056,200 | 39.50 | 45.00 | 37.91 | 45.00 | 00:00:00 | | 2001-02-26 | 21,370,600 | 45.20 | 46.00 | 41.75 | 45.00 | 00:00:00 | | 2001-02-27 | 15,313,900 | 44.75 | 44.94 | 41.03 | 41.66 | 00:00:00 | | 2001-02-28 | 18,952,500 | 42.25 | 43.30 | 38.38 | 39.76 | 00:00:00 | | 2001-03-01 | 20,531,300 | 38.92 | 44.54 | 37.43 | 42.91 | 00:00:00 | | 2001-03-02 | 28,967,000 | 40.00 | 42.17 | 38.00 | 38.40 | 00:00:00 | | 2001-03-05 | 17,646,700 | 39.10 | 39.70 | 37.28 | 38.60 | 00:00:00 | | 2001-03-06 | 22,251,500 | 42.00 | 43.95 | 41.21 | 43.00 | 00:00:00 | | 2001-03-07 | 17,368,000 | 43.12 | 44.25 | 40.90 | 41.00 | 00:00:00 | | 2001-03-08 | 22,638,400 | 41.00 | 41.00 | 36.50 | 37.15 | 00:00:00 | | 2001-03-09 | 28,455,500 | 36.10 | 36.49 | 33.00 | 34.35 | 00:00:00 | | 2001-03-12 | 37,278,300 | 33.28 | 33.28 | 29.96 | 30.25 | 00:00:00 | | 2001-03-13 | 27,297,700 | 31.25 | 34.50 | 30.25 | 34.10 | 00:00:00 | | 2001-03-14 | 28,289,600 | 32.12 | 37.50 | 32.10 | 35.30 | 00:00:00 | | 2001-03-15 | 19,152,000 | 37.40 | 37.75 | 34.50 | 34.95 | 00:00:00 | | 2001-03-16 | 22,594,400 | 34.25 | 35.64 | 32.25 | 32.93 | 00:00:00 | | 2001-03-19 | 18,089,700 | 33.74 | 34.94 | 32.29 | 34.40 | 00:00:00 | | 2001-03-20 | 26,751,200 | 35.50 | 36.95 | 33.61 | 34.00 | 00:00:00 | | 2001-03-21 | 19,061,400 | 34.45 | 36.45 | 33.50 | 35.00 | 00:00:00 | | 2001-03-22 | 25,797,200 | 34.90 | 36.50 | 33.50 | 35.80 | 00:00:00 | | 2001-03-23 | 26,525,900 | 37.30 | 37.92 | 35.06 | 36.10 | 00:00:00 | | 2001-03-26 | 17,614,600 | 37.25 | 37.66 | 33.63 | 35.00 | 00:00:00 | | 2001-03-27 | 16,009,300 | 34.90 | 37.00 | 34.31 | 36.75 | 00:00:00 | | 2001-03-28 | 19,949,300 | 35.50 | 35.50 | 32.40 | 32.58 | 00:00:00 | | 2001-03-29 | 31,770,000 | 32.09 | 32.09 | 28.05 | 29.00 | 00:00:00 | | 2001-03-30 | 23,446,500 | 30.55 | 30.55 | 28.20 | 29.40 | 00:00:00 | | 2001-04-02 | 15,793,800 | 29.50 | 30.75 | 28.52 | 29.31 | 00:00:00 | | 2001-04-03 | 37,394,800 | 28.50 | 28.90 | 25.05 | 25.20 | 00:00:00 | | 2001-04-04 | 25,283,000 | 26.94 | 28.50 | 26.00 | 26.95 | 00:00:00 | | 2001-04-05 | 24,522,600 | 30.00 | 31.80 | 29.70 | 31.75 | 00:00:00 | | 2001-04-06 | 18,121,600 | 30.07 | 31.41 | 28.88 | 30.15 | 00:00:00 | | 2001-04-09 | 20,575,100 | 30.75 | 31.10 | 29.60 | 30.79 | 00:00:00 | | 2001-04-10 | 33,125,500 | 31.98 | 35.25 | 31.60 | 34.40 | 00:00:00 | | 2001-04-11 | 41,592,800 | 34.41 | 36.50 | 31.00 | 32.21 | 00:00:00 | | 2001-04-12 | 30,265,200 | 31.00 | 31.95 | 28.89 | 31.26 | 00:00:00 | | 2001-04-16 | 18,913,300 | 30.95 | 31.80 | 29.50 | 30.65 | 00:00:00 | | 2001-04-17 | 18,085,700 | 30.00 | 32.20 | 29.70 | 31.76 | 00:00:00 | | 2001-04-18 | 35,664,200 | 34.10 | 39.00 | 33.60 | 36.66 | 00:00:00 | | 2001-04-19 | 30,506,400 | 38.98 | 43.05 | 38.00 | 42.81 | 00:00:00 | | 2001-04-20 | 27,807,700 | 41.75 | 45.96 | 41.75 | 45.10 | 00:00:00 | | 2001-04-23 | 20,891,800 | 43.20 | 43.50 | 39.43 | 39.95 | 00:00:00 | | 2001-04-24 | 18,719,400 | 40.00 | 42.00 | 37.69 | 38.85 | 00:00:00 | | 2001-04-25 | 16,885,700 | 38.11 | 38.84 | 36.60 | 38.24 | 00:00:00 | | 2001-04-26 | 15,732,800 | 39.50 | 40.20 | 36.40 | 37.29 | 00:00:00 | | 2001-04-27 | 11,593,800 | 38.95 | 39.40 | 37.75 | 39.18 | 00:00:00 | | 2001-04-30 | 16,256,800 | 40.50 | 41.90 | 38.70 | 39.60 | 00:00:00 | | 2001-05-01 | 17,062,300 | 40.36 | 41.94 | 39.69 | 41.94 | 00:00:00 | | 2001-05-02 | 25,153,800 | 43.35 | 45.10 | 42.74 | 44.00 | 00:00:00 | | 2001-05-03 | 20,906,300 | 41.75 | 42.24 | 39.50 | 40.11 | 00:00:00 | | 2001-05-04 | 19,710,500 | 38.15 | 41.98 | 37.50 | 41.30 | 00:00:00 | | 2001-05-07 | 10,740,800 | 41.94 | 41.94 | 39.90 | 39.90 | 00:00:00 | | 2001-05-08 | 11,532,600 | 41.50 | 42.00 | 39.87 | 41.00 | 00:00:00 | | 2001-05-09 | 17,203,600 | 40.00 | 42.50 | 39.12 | 40.98 | 00:00:00 | | 2001-05-10 | 18,352,300 | 43.20 | 43.21 | 39.71 | 40.25 | 00:00:00 | | 2001-05-11 | 12,119,700 | 40.25 | 40.60 | 39.49 | 39.95 | 00:00:00 | | 2001-05-14 | 11,185,600 | 39.95 | 39.98 | 37.70 | 38.92 | 00:00:00 | | 2001-05-15 | 14,268,300 | 38.92 | 40.51 | 38.75 | 39.21 | 00:00:00 | | 2001-05-16 | 18,596,200 | 38.76 | 41.70 | 38.10 | 41.65 | 00:00:00 | | 2001-05-17 | 16,109,700 | 41.65 | 42.87 | 40.94 | 41.50 | 00:00:00 | | 2001-05-18 | 12,829,600 | 41.95 | 42.20 | 40.15 | 40.35 | 00:00:00 | | 2001-05-21 | 27,030,300 | 39.05 | 40.95 | 37.70 | 40.70 | 00:00:00 | | 2001-05-22 | 16,256,100 | 41.30 | 41.35 | 40.00 | 40.00 | 00:00:00 | | 2001-05-23 | 18,059,600 | 39.00 | 39.25 | 38.05 | 38.20 | 00:00:00 | | 2001-05-24 | 15,057,200 | 38.25 | 38.75 | 37.50 | 38.45 | 00:00:00 | | 2001-05-25 | 11,411,700 | 38.45 | 38.55 | 37.00 | 37.10 | 00:00:00 | | 2001-05-29 | 25,043,100 | 35.60 | 36.00 | 33.55 | 33.99 | 00:00:00 | | 2001-05-30 | 31,171,100 | 31.50 | 33.00 | 30.56 | 30.95 | 00:00:00 | | 2001-05-31 | 19,195,600 | 31.01 | 32.40 | 31.01 | 31.60 | 00:00:00 | | 2001-06-01 | 15,261,900 | 32.00 | 32.15 | 31.01 | 31.45 | 00:00:00 | | 2001-06-04 | 9,797,900 | 31.55 | 32.00 | 31.09 | 31.65 | 00:00:00 | | 2001-06-05 | 16,029,100 | 32.45 | 34.89 | 32.26 | 34.50 | 00:00:00 | | 2001-06-06 | 15,549,700 | 34.60 | 35.50 | 33.65 | 33.80 | 00:00:00 | | 2001-06-07 | 12,157,700 | 33.70 | 34.74 | 33.40 | 34.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
