|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-12-22 | 9,801,000 | 25.43 | 25.81 | 25.40 | 25.77 | 00:00:00 | | 2015-12-23 | 7,645,300 | 25.78 | 26.06 | 25.76 | 26.04 | 00:00:00 | | 2016-01-05 | 8,015,600 | 25.57 | 25.77 | 25.50 | 25.51 | 00:00:00 | | 2016-01-06 | 13,400,700 | 25.26 | 25.59 | 25.17 | 25.25 | 00:00:00 | | 2016-01-11 | 12,138,200 | 24.55 | 24.77 | 24.38 | 24.42 | 00:00:00 | | 2016-01-14 | 14,727,700 | 24.29 | 24.73 | 24.10 | 24.67 | 00:00:00 | | 2016-01-15 | 29,256,100 | 24.22 | 25.07 | 24.20 | 25.01 | 00:00:00 | | 2016-01-19 | 29,741,600 | 25.04 | 25.12 | 24.32 | 24.35 | 00:00:00 | | 2016-01-20 | 26,624,100 | 24.04 | 24.24 | 23.69 | 24.11 | 00:00:00 | | 2016-01-21 | 20,875,800 | 24.33 | 24.53 | 23.90 | 23.98 | 00:00:00 | | 2016-01-22 | 10,547,000 | 24.27 | 24.53 | 24.23 | 24.45 | 00:00:00 | | 2016-02-08 | 20,074,800 | 24.35 | 24.39 | 23.93 | 24.20 | 00:00:00 | | 2016-02-12 | 15,182,800 | 24.25 | 24.35 | 24.05 | 24.13 | 00:00:00 | | 2016-02-16 | 14,299,400 | 24.28 | 24.76 | 24.28 | 24.60 | 00:00:00 | | 2016-02-19 | 11,401,200 | 25.01 | 25.22 | 24.98 | 25.03 | 00:00:00 | | 2016-02-25 | 9,295,200 | 25.50 | 25.95 | 25.37 | 25.93 | 00:00:00 | | 2016-03-01 | 12,657,300 | 26.24 | 26.55 | 26.15 | 26.55 | 00:00:00 | | 2016-03-02 | 12,746,400 | 26.45 | 26.59 | 26.21 | 26.28 | 00:00:00 | | 2016-03-08 | 8,901,500 | 26.48 | 26.49 | 26.19 | 26.35 | 00:00:00 | | 2016-03-09 | 9,961,800 | 26.35 | 26.52 | 26.19 | 26.28 | 00:00:00 | | 2016-03-15 | 5,538,200 | 26.15 | 26.23 | 26.08 | 26.17 | 00:00:00 | | 2016-03-16 | 8,465,800 | 26.08 | 26.48 | 26.07 | 26.28 | 00:00:00 | | 2016-03-24 | 7,623,300 | 26.37 | 26.59 | 26.37 | 26.48 | 00:00:00 | | 2016-03-31 | 8,776,000 | 26.64 | 26.83 | 26.62 | 26.65 | 00:00:00 | | 2016-04-01 | 11,245,600 | 26.58 | 26.85 | 26.50 | 26.83 | 00:00:00 | | 2016-04-04 | 3,922,800 | 26.80 | 26.89 | 26.71 | 26.76 | 00:00:00 | | 2016-04-05 | 7,588,900 | 26.72 | 26.76 | 26.35 | 26.39 | 00:00:00 | | 2016-04-06 | 7,301,900 | 26.33 | 26.45 | 26.23 | 26.41 | 00:00:00 | | 2016-04-07 | 23,045,200 | 26.20 | 26.48 | 25.61 | 26.02 | 00:00:00 | | 2016-04-08 | 42,114,000 | 25.87 | 26.00 | 25.51 | 25.69 | 00:00:00 | | 2016-04-12 | 16,988,500 | 25.84 | 25.93 | 25.60 | 25.65 | 00:00:00 | | 2016-04-13 | 13,450,800 | 25.75 | 25.78 | 25.46 | 25.74 | 00:00:00 | | 2016-04-14 | 11,648,000 | 25.70 | 25.72 | 25.56 | 25.63 | 00:00:00 | | 2016-04-15 | 12,508,200 | 25.64 | 25.76 | 25.53 | 25.55 | 00:00:00 | | 2016-04-19 | 9,235,700 | 25.44 | 25.77 | 25.44 | 25.55 | 00:00:00 | | 2016-04-20 | 15,779,500 | 26.07 | 26.48 | 26.06 | 26.37 | 00:00:00 | | 2016-04-25 | 5,493,700 | 26.49 | 26.57 | 26.42 | 26.50 | 00:00:00 | | 2016-04-26 | 5,146,100 | 26.50 | 26.61 | 26.43 | 26.48 | 00:00:00 | | 2016-04-27 | 11,665,500 | 26.45 | 26.51 | 26.29 | 26.47 | 00:00:00 | | 2016-04-28 | 14,137,000 | 26.32 | 26.52 | 26.12 | 26.19 | 00:00:00 | | 2016-04-29 | 11,990,600 | 26.15 | 26.19 | 25.85 | 26.11 | 00:00:00 | | 2016-05-03 | 11,069,100 | 26.35 | 26.39 | 26.15 | 26.16 | 00:00:00 | | 2016-05-12 | 11,338,700 | 27.22 | 27.32 | 26.95 | 27.04 | 00:00:00 | | 2016-05-13 | 16,039,400 | 27.02 | 27.44 | 27.00 | 27.37 | 00:00:00 | | 2016-05-16 | 19,506,300 | 27.36 | 27.85 | 27.36 | 27.78 | 00:00:00 | | 2016-05-24 | 8,405,000 | 27.73 | 27.89 | 27.65 | 27.87 | 00:00:00 | | 2016-05-25 | 7,463,100 | 27.84 | 27.91 | 27.78 | 27.82 | 00:00:00 | | 2016-05-31 | 14,256,700 | 27.78 | 27.95 | 27.72 | 27.95 | 00:00:00 | | 2016-06-01 | 10,102,800 | 27.74 | 27.98 | 27.72 | 27.95 | 00:00:00 | | 2016-06-02 | 10,698,400 | 27.79 | 27.96 | 27.78 | 27.93 | 00:00:00 | | 2016-06-03 | 17,071,400 | 27.91 | 27.95 | 27.69 | 27.91 | 00:00:00 | | 2016-06-07 | 18,647,200 | 28.00 | 28.07 | 27.90 | 28.01 | 00:00:00 | | 2016-06-08 | 8,465,500 | 28.01 | 28.10 | 27.90 | 27.94 | 00:00:00 | | 2016-06-16 | 8,308,500 | 27.52 | 27.73 | 27.47 | 27.68 | 00:00:00 | | 2016-06-17 | 19,471,300 | 27.71 | 27.75 | 27.38 | 27.40 | 00:00:00 | | 2016-06-21 | 10,020,300 | 27.72 | 27.85 | 27.71 | 27.74 | 00:00:00 | | 2016-06-22 | 11,873,200 | 27.64 | 27.76 | 27.64 | 27.65 | 00:00:00 | | 2016-06-28 | 17,416,500 | 27.16 | 27.24 | 27.04 | 27.18 | 00:00:00 | | 2016-06-29 | 13,632,300 | 27.17 | 27.23 | 27.09 | 27.15 | 00:00:00 | | 2016-07-01 | 18,791,800 | 27.15 | 27.41 | 27.13 | 27.35 | 00:00:00 | | 2016-07-12 | 11,184,000 | 27.53 | 27.68 | 27.51 | 27.61 | 00:00:00 | | 2016-07-13 | 7,870,900 | 27.57 | 27.65 | 27.49 | 27.53 | 00:00:00 | | 2016-07-21 | 12,860,600 | 28.05 | 28.40 | 28.05 | 28.21 | 00:00:00 | | 2016-07-22 | 11,102,100 | 28.19 | 28.46 | 28.16 | 28.41 | 00:00:00 | | 2016-07-25 | 9,347,800 | 28.38 | 28.58 | 28.38 | 28.56 | 00:00:00 | | 2016-07-26 | 12,499,800 | 28.52 | 28.59 | 28.36 | 28.40 | 00:00:00 | | 2016-07-27 | 19,007,100 | 28.46 | 28.48 | 28.23 | 28.34 | 00:00:00 | | 2016-07-28 | 8,929,100 | 28.19 | 28.45 | 28.19 | 28.34 | 00:00:00 | | 2016-08-01 | 7,389,200 | 28.30 | 28.39 | 28.26 | 28.36 | 00:00:00 | | 2016-08-18 | 21,609,800 | 28.43 | 28.55 | 28.31 | 28.54 | 00:00:00 | | 2016-08-19 | 25,550,200 | 28.51 | 28.72 | 28.50 | 28.71 | 00:00:00 | | 2016-08-23 | 15,740,700 | 28.65 | 28.70 | 28.34 | 28.63 | 00:00:00 | | 2016-08-24 | 12,136,600 | 28.64 | 28.76 | 28.60 | 28.74 | 00:00:00 | | 2016-08-25 | 6,603,700 | 28.65 | 28.72 | 28.60 | 28.69 | 00:00:00 | | 2016-08-29 | 9,678,900 | 28.70 | 28.78 | 28.62 | 28.67 | 00:00:00 | | 2016-08-31 | 43,364,600 | 28.88 | 29.00 | 28.86 | 28.99 | 00:00:00 | | 2016-09-01 | 36,794,700 | 28.89 | 28.96 | 28.83 | 28.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
