|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 12,157,700 | 33.70 | 34.74 | 33.40 | 34.74 | 00:00:00 | | 2001-06-08 | 9,287,400 | 35.15 | 35.16 | 33.31 | 33.35 | 00:00:00 | | 2001-06-11 | 10,327,300 | 33.64 | 33.74 | 31.61 | 31.91 | 00:00:00 | | 2001-06-12 | 16,041,500 | 31.00 | 33.00 | 30.50 | 31.74 | 00:00:00 | | 2001-06-13 | 16,592,600 | 32.25 | 33.45 | 30.11 | 30.30 | 00:00:00 | | 2001-06-14 | 23,776,900 | 30.00 | 30.04 | 27.96 | 28.25 | 00:00:00 | | 2001-06-15 | 22,632,800 | 27.40 | 28.70 | 27.12 | 27.77 | 00:00:00 | | 2001-06-18 | 11,956,000 | 28.55 | 28.99 | 27.10 | 27.60 | 00:00:00 | | 2001-06-19 | 21,848,200 | 28.71 | 29.62 | 26.04 | 26.67 | 00:00:00 | | 2001-06-20 | 19,481,500 | 26.68 | 27.50 | 26.11 | 27.15 | 00:00:00 | | 2001-06-21 | 17,238,800 | 27.77 | 28.40 | 27.11 | 27.11 | 00:00:00 | | 2001-06-22 | 15,706,700 | 27.45 | 27.90 | 26.19 | 26.41 | 00:00:00 | | 2001-06-25 | 14,492,200 | 27.38 | 28.47 | 27.20 | 28.35 | 00:00:00 | | 2001-06-26 | 19,412,300 | 28.20 | 29.19 | 27.70 | 28.30 | 00:00:00 | | 2001-06-27 | 17,460,200 | 28.89 | 29.48 | 28.09 | 28.20 | 00:00:00 | | 2001-06-28 | 18,568,700 | 29.05 | 30.60 | 29.00 | 29.45 | 00:00:00 | | 2001-06-29 | 18,884,600 | 29.50 | 31.00 | 29.05 | 29.25 | 00:00:00 | | 2001-07-02 | 13,426,800 | 29.89 | 31.29 | 28.89 | 30.60 | 00:00:00 | | 2001-07-03 | 8,240,800 | 30.95 | 31.98 | 30.60 | 31.62 | 00:00:00 | | 2001-07-05 | 10,925,800 | 31.05 | 31.49 | 29.91 | 30.03 | 00:00:00 | | 2001-07-06 | 70,474,700 | 23.75 | 24.50 | 21.60 | 21.60 | 00:00:00 | | 2001-07-09 | 37,294,000 | 22.00 | 23.10 | 21.90 | 22.32 | 00:00:00 | | 2001-07-10 | 29,092,800 | 23.30 | 23.30 | 20.99 | 21.37 | 00:00:00 | | 2001-07-11 | 25,499,400 | 20.85 | 21.35 | 20.10 | 20.30 | 00:00:00 | | 2001-07-12 | 18,710,600 | 21.09 | 21.99 | 21.00 | 21.51 | 00:00:00 | | 2001-07-13 | 15,809,600 | 21.40 | 22.75 | 21.30 | 22.12 | 00:00:00 | | 2001-07-16 | 12,303,000 | 22.20 | 22.32 | 20.85 | 21.15 | 00:00:00 | | 2001-07-17 | 17,468,100 | 20.60 | 20.80 | 20.25 | 20.39 | 00:00:00 | | 2001-07-18 | 37,445,300 | 19.65 | 19.99 | 18.03 | 18.05 | 00:00:00 | | 2001-07-19 | 22,478,500 | 18.75 | 19.09 | 18.00 | 18.35 | 00:00:00 | | 2001-07-20 | 15,247,600 | 18.30 | 18.30 | 17.89 | 18.09 | 00:00:00 | | 2001-07-23 | 16,012,800 | 19.00 | 19.00 | 18.00 | 18.00 | 00:00:00 | | 2001-07-24 | 17,785,700 | 18.08 | 18.15 | 17.77 | 17.95 | 00:00:00 | | 2001-07-25 | 15,726,900 | 17.81 | 18.24 | 17.76 | 18.17 | 00:00:00 | | 2001-07-26 | 15,828,800 | 18.25 | 19.45 | 18.05 | 19.27 | 00:00:00 | | 2001-07-27 | 16,601,100 | 19.25 | 20.20 | 19.15 | 20.01 | 00:00:00 | | 2001-07-30 | 12,053,400 | 20.01 | 20.29 | 19.25 | 19.53 | 00:00:00 | | 2001-07-31 | 13,291,900 | 19.74 | 20.06 | 19.30 | 19.72 | 00:00:00 | | 2001-08-01 | 23,753,300 | 20.02 | 21.22 | 19.82 | 20.90 | 00:00:00 | | 2001-08-02 | 18,338,500 | 21.50 | 21.64 | 20.05 | 20.46 | 00:00:00 | | 2001-08-03 | 9,704,000 | 20.46 | 20.72 | 19.67 | 20.48 | 00:00:00 | | 2001-08-06 | 9,726,900 | 20.24 | 20.25 | 19.81 | 20.03 | 00:00:00 | | 2001-08-07 | 8,877,400 | 19.61 | 19.97 | 19.26 | 19.58 | 00:00:00 | | 2001-08-08 | 17,205,100 | 19.02 | 19.48 | 18.06 | 18.30 | 00:00:00 | | 2001-08-09 | 18,322,000 | 18.00 | 18.30 | 17.50 | 17.70 | 00:00:00 | | 2001-08-10 | 19,861,500 | 17.70 | 17.70 | 16.85 | 17.26 | 00:00:00 | | 2001-08-13 | 10,416,000 | 17.50 | 17.69 | 17.15 | 17.48 | 00:00:00 | | 2001-08-14 | 12,132,800 | 17.52 | 17.65 | 16.82 | 16.98 | 00:00:00 | | 2001-08-15 | 16,037,000 | 16.75 | 17.06 | 16.01 | 16.10 | 00:00:00 | | 2001-08-16 | 20,219,700 | 15.98 | 17.30 | 15.39 | 16.60 | 00:00:00 | | 2001-08-17 | 15,430,500 | 16.20 | 16.61 | 15.88 | 16.50 | 00:00:00 | | 2001-08-20 | 9,872,000 | 16.26 | 16.59 | 16.13 | 16.35 | 00:00:00 | | 2001-08-21 | 12,503,800 | 16.48 | 16.74 | 15.74 | 15.89 | 00:00:00 | | 2001-08-22 | 16,626,200 | 16.05 | 16.25 | 15.10 | 15.50 | 00:00:00 | | 2001-08-23 | 14,108,600 | 15.40 | 15.90 | 15.17 | 15.70 | 00:00:00 | | 2001-08-24 | 16,146,200 | 15.85 | 17.29 | 15.78 | 17.20 | 00:00:00 | | 2001-08-27 | 10,083,400 | 17.25 | 17.73 | 16.92 | 17.49 | 00:00:00 | | 2001-08-28 | 10,525,500 | 17.28 | 17.40 | 16.83 | 16.90 | 00:00:00 | | 2001-08-29 | 11,605,600 | 17.00 | 17.08 | 16.07 | 16.28 | 00:00:00 | | 2001-08-30 | 21,217,800 | 15.75 | 15.76 | 14.90 | 15.31 | 00:00:00 | | 2001-08-31 | 12,726,000 | 15.20 | 15.59 | 15.03 | 15.46 | 00:00:00 | | 2001-09-04 | 14,202,700 | 15.32 | 15.84 | 14.95 | 14.95 | 00:00:00 | | 2001-09-05 | 18,049,200 | 14.75 | 15.21 | 14.00 | 14.50 | 00:00:00 | | 2001-09-06 | 15,894,100 | 14.12 | 14.45 | 13.86 | 13.88 | 00:00:00 | | 2001-09-07 | 21,244,200 | 13.75 | 14.26 | 13.18 | 13.35 | 00:00:00 | | 2001-09-10 | 26,954,900 | 13.00 | 14.21 | 12.60 | 13.95 | 00:00:00 | | 2001-09-17 | 46,657,900 | 12.95 | 15.30 | 12.90 | 13.75 | 00:00:00 | | 2001-09-18 | 33,876,200 | 14.70 | 14.78 | 12.75 | 12.90 | 00:00:00 | | 2001-09-19 | 43,414,300 | 13.30 | 13.49 | 12.00 | 12.60 | 00:00:00 | | 2001-09-20 | 27,855,900 | 12.13 | 13.18 | 12.01 | 12.62 | 00:00:00 | | 2001-09-21 | 49,193,300 | 10.30 | 11.73 | 10.01 | 11.15 | 00:00:00 | | 2001-09-24 | 33,448,800 | 11.75 | 13.27 | 11.75 | 12.85 | 00:00:00 | | 2001-09-25 | 29,847,900 | 13.15 | 13.50 | 12.81 | 13.00 | 00:00:00 | | 2001-09-26 | 21,656,900 | 13.25 | 13.30 | 12.40 | 12.72 | 00:00:00 | | 2001-09-27 | 25,308,700 | 12.70 | 12.85 | 11.73 | 11.89 | 00:00:00 | | 2001-09-28 | 22,835,800 | 12.14 | 12.15 | 11.40 | 11.75 | 00:00:00 | | 2001-10-01 | 20,348,700 | 11.50 | 11.57 | 10.88 | 11.10 | 00:00:00 | | 2001-10-02 | 17,995,600 | 10.92 | 11.20 | 10.76 | 11.00 | 00:00:00 | | 2001-10-03 | 46,783,000 | 10.77 | 12.90 | 10.65 | 11.91 | 00:00:00 | | 2001-10-04 | 35,472,500 | 12.20 | 13.43 | 12.00 | 12.50 | 00:00:00 | | 2001-10-05 | 29,052,400 | 12.20 | 13.44 | 11.80 | 13.15 | 00:00:00 | | 2001-10-08 | 17,327,700 | 12.80 | 13.89 | 12.78 | 13.35 | 00:00:00 | | 2001-10-09 | 16,172,900 | 13.47 | 13.48 | 12.62 | 12.75 | 00:00:00 | | 2001-10-10 | 31,537,600 | 12.55 | 12.90 | 11.87 | 12.26 | 00:00:00 | | 2001-10-11 | 38,903,700 | 13.00 | 13.75 | 12.95 | 13.34 | 00:00:00 | | 2001-10-12 | 33,688,100 | 12.90 | 13.20 | 12.36 | 12.81 | 00:00:00 | | 2001-10-15 | 22,961,000 | 12.60 | 13.27 | 12.50 | 13.10 | 00:00:00 | | 2001-10-16 | 17,883,300 | 13.19 | 13.61 | 13.08 | 13.45 | 00:00:00 | | 2001-10-17 | 56,838,900 | 13.00 | 13.20 | 11.15 | 11.21 | 00:00:00 | | 2001-10-18 | 25,625,600 | 11.05 | 11.40 | 11.02 | 11.24 | 00:00:00 | | 2001-10-19 | 20,228,300 | 11.03 | 11.65 | 10.93 | 11.51 | 00:00:00 | | 2001-10-22 | 24,012,300 | 12.00 | 12.21 | 11.73 | 12.19 | 00:00:00 | | 2001-10-23 | 19,932,200 | 12.40 | 12.60 | 12.10 | 12.15 | 00:00:00 | | 2001-10-24 | 16,562,600 | 12.00 | 12.65 | 11.95 | 12.48 | 00:00:00 | | 2001-10-25 | 28,921,800 | 12.05 | 13.70 | 11.82 | 13.22 | 00:00:00 | | 2001-10-26 | 25,329,700 | 13.20 | 13.75 | 13.10 | 13.41 | 00:00:00 | | 2001-10-29 | 27,798,400 | 13.70 | 14.12 | 12.90 | 12.95 | 00:00:00 | | 2001-10-30 | 25,918,600 | 12.52 | 12.76 | 12.00 | 12.01 | 00:00:00 | | 2001-10-31 | 23,732,400 | 12.35 | 12.99 | 12.25 | 12.32 | 00:00:00 | | 2001-11-01 | 23,215,700 | 12.52 | 13.19 | 12.20 | 13.03 | 00:00:00 | | 2001-11-02 | 18,908,400 | 13.04 | 13.15 | 12.51 | 13.09 | 00:00:00 | | 2001-11-05 | 38,206,700 | 13.71 | 14.78 | 13.70 | 14.50 | 00:00:00 | | 2001-11-06 | 30,140,500 | 14.40 | 15.30 | 14.17 | 15.30 | 00:00:00 | | 2001-11-07 | 27,239,100 | 14.80 | 15.59 | 14.78 | 15.02 | 00:00:00 | | 2001-11-08 | 30,651,400 | 15.05 | 15.94 | 14.86 | 15.00 | 00:00:00 | | 2001-11-09 | 21,012,800 | 14.99 | 15.85 | 14.82 | 15.51 | 00:00:00 | | 2001-11-12 | 19,136,700 | 15.16 | 15.55 | 14.82 | 15.37 | 00:00:00 | | 2001-11-13 | 21,991,700 | 16.03 | 16.22 | 15.72 | 15.95 | 00:00:00 | | 2001-11-14 | 22,707,600 | 16.10 | 16.16 | 15.20 | 15.55 | 00:00:00 | | 2001-11-15 | 21,117,600 | 15.36 | 16.15 | 15.29 | 16.15 | 00:00:00 | | 2001-11-16 | 24,602,000 | 16.15 | 16.76 | 15.88 | 16.33 | 00:00:00 | | 2001-11-19 | 22,078,000 | 16.45 | 17.00 | 16.40 | 16.86 | 00:00:00 | | 2001-11-20 | 18,634,900 | 16.40 | 16.60 | 16.05 | 16.11 | 00:00:00 | | 2001-11-21 | 16,882,600 | 15.75 | 15.91 | 15.09 | 15.60 | 00:00:00 | | 2001-11-23 | 4,859,900 | 15.70 | 16.03 | 15.47 | 15.90 | 00:00:00 | | 2001-11-26 | 19,553,100 | 16.10 | 16.91 | 16.06 | 16.85 | 00:00:00 | | 2001-11-27 | 38,210,700 | 16.80 | 18.50 | 16.50 | 17.85 | 00:00:00 | | 2001-11-28 | 24,725,800 | 17.35 | 17.90 | 16.60 | 16.69 | 00:00:00 | | 2001-11-29 | 15,857,200 | 16.90 | 17.23 | 16.80 | 17.10 | 00:00:00 | | 2001-11-30 | 14,043,900 | 17.15 | 17.24 | 16.52 | 16.79 | 00:00:00 | | 2001-12-03 | 13,879,600 | 16.35 | 16.56 | 15.98 | 16.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
