|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 13,879,600 | 16.35 | 16.56 | 15.98 | 16.16 | 00:00:00 | | 2001-12-04 | 16,365,400 | 16.60 | 17.20 | 16.41 | 17.20 | 00:00:00 | | 2001-12-05 | 28,682,500 | 17.60 | 18.25 | 17.45 | 17.95 | 00:00:00 | | 2001-12-06 | 20,597,700 | 17.90 | 18.18 | 17.55 | 17.98 | 00:00:00 | | 2001-12-07 | 21,721,000 | 17.35 | 17.65 | 17.00 | 17.17 | 00:00:00 | | 2001-12-10 | 12,964,800 | 17.00 | 17.40 | 16.72 | 16.87 | 00:00:00 | | 2001-12-11 | 19,458,100 | 17.00 | 17.07 | 16.00 | 16.20 | 00:00:00 | | 2001-12-12 | 18,124,900 | 16.42 | 16.80 | 15.80 | 16.30 | 00:00:00 | | 2001-12-13 | 19,596,700 | 15.75 | 15.76 | 15.01 | 15.06 | 00:00:00 | | 2001-12-14 | 15,568,500 | 14.90 | 15.20 | 14.60 | 15.04 | 00:00:00 | | 2001-12-17 | 17,621,300 | 14.95 | 15.50 | 14.62 | 14.75 | 00:00:00 | | 2001-12-18 | 17,549,500 | 14.75 | 15.28 | 14.54 | 14.65 | 00:00:00 | | 2001-12-19 | 25,550,400 | 14.25 | 15.10 | 14.07 | 14.68 | 00:00:00 | | 2001-12-20 | 31,514,400 | 14.20 | 14.49 | 13.56 | 13.76 | 00:00:00 | | 2001-12-21 | 23,664,700 | 13.77 | 14.24 | 13.60 | 13.80 | 00:00:00 | | 2001-12-24 | 8,293,200 | 13.60 | 13.80 | 13.30 | 13.32 | 00:00:00 | | 2001-12-26 | 16,709,100 | 13.52 | 13.71 | 13.22 | 13.32 | 00:00:00 | | 2001-12-27 | 13,887,300 | 13.48 | 13.66 | 13.36 | 13.62 | 00:00:00 | | 2001-12-28 | 17,654,400 | 13.62 | 13.97 | 13.45 | 13.55 | 00:00:00 | | 2001-12-31 | 18,163,000 | 13.33 | 13.80 | 13.32 | 13.44 | 00:00:00 | | 2002-01-02 | 25,360,900 | 13.78 | 14.80 | 13.63 | 14.80 | 00:00:00 | | 2002-01-03 | 51,011,500 | 15.58 | 16.90 | 15.57 | 16.59 | 00:00:00 | | 2002-01-04 | 32,472,200 | 17.21 | 17.50 | 16.64 | 16.85 | 00:00:00 | | 2002-01-07 | 16,269,700 | 17.15 | 17.28 | 16.32 | 16.60 | 00:00:00 | | 2002-01-08 | 15,578,900 | 16.85 | 17.19 | 16.60 | 16.98 | 00:00:00 | | 2002-01-09 | 27,969,700 | 17.45 | 17.97 | 17.10 | 17.37 | 00:00:00 | | 2002-01-10 | 18,018,800 | 17.20 | 17.36 | 16.66 | 17.09 | 00:00:00 | | 2002-01-11 | 15,791,500 | 17.45 | 17.58 | 17.00 | 17.19 | 00:00:00 | | 2002-01-14 | 16,617,800 | 16.80 | 16.83 | 16.03 | 16.09 | 00:00:00 | | 2002-01-15 | 20,644,900 | 16.20 | 16.29 | 15.55 | 15.98 | 00:00:00 | | 2002-01-16 | 20,961,000 | 15.55 | 16.23 | 15.40 | 15.60 | 00:00:00 | | 2002-01-17 | 14,897,300 | 16.00 | 16.10 | 15.71 | 16.08 | 00:00:00 | | 2002-01-18 | 14,002,200 | 15.60 | 15.66 | 15.27 | 15.50 | 00:00:00 | | 2002-01-22 | 15,070,800 | 15.70 | 15.70 | 14.61 | 14.63 | 00:00:00 | | 2002-01-23 | 19,196,200 | 14.80 | 14.99 | 14.50 | 14.56 | 00:00:00 | | 2002-01-24 | 43,638,700 | 15.71 | 17.21 | 15.71 | 16.83 | 00:00:00 | | 2002-01-25 | 16,487,200 | 16.45 | 16.90 | 16.34 | 16.90 | 00:00:00 | | 2002-01-28 | 15,396,800 | 17.00 | 17.21 | 16.61 | 17.10 | 00:00:00 | | 2002-01-29 | 19,369,900 | 17.06 | 17.14 | 15.80 | 16.00 | 00:00:00 | | 2002-01-30 | 15,338,900 | 16.05 | 16.50 | 15.55 | 16.50 | 00:00:00 | | 2002-01-31 | 10,114,400 | 16.50 | 16.71 | 16.16 | 16.40 | 00:00:00 | | 2002-02-01 | 132,708 | 16.00 | 16.20 | 15.69 | 15.80 | 00:00:00 | | 2002-02-04 | 16,714,200 | 15.52 | 15.95 | 14.61 | 14.83 | 00:00:00 | | 2002-02-05 | 14,467,300 | 14.52 | 15.47 | 14.40 | 14.88 | 00:00:00 | | 2002-02-06 | 18,785,900 | 14.88 | 15.08 | 13.96 | 14.50 | 00:00:00 | | 2002-02-07 | 17,464,300 | 14.50 | 14.56 | 13.75 | 13.76 | 00:00:00 | | 2002-02-08 | 15,148,800 | 13.87 | 14.48 | 13.70 | 14.37 | 00:00:00 | | 2002-02-11 | 16,266,900 | 14.45 | 15.04 | 14.36 | 15.04 | 00:00:00 | | 2002-02-12 | 21,338,000 | 14.75 | 14.75 | 14.00 | 14.00 | 00:00:00 | | 2002-02-13 | 16,925,200 | 14.10 | 14.58 | 14.00 | 14.49 | 00:00:00 | | 2002-02-14 | 17,065,100 | 14.83 | 14.85 | 13.79 | 13.90 | 00:00:00 | | 2002-02-15 | 18,047,700 | 13.80 | 13.92 | 13.02 | 13.19 | 00:00:00 | | 2002-02-19 | 15,470,300 | 13.00 | 13.47 | 12.84 | 13.25 | 00:00:00 | | 2002-02-20 | 19,360,400 | 13.26 | 13.45 | 12.37 | 13.20 | 00:00:00 | | 2002-02-21 | 22,232,900 | 12.85 | 12.99 | 11.80 | 11.96 | 00:00:00 | | 2002-02-22 | 32,584,800 | 11.96 | 12.07 | 11.00 | 11.10 | 00:00:00 | | 2002-02-25 | 24,200,400 | 11.55 | 12.30 | 11.29 | 11.96 | 00:00:00 | | 2002-02-26 | 23,274,500 | 12.29 | 12.60 | 11.90 | 11.96 | 00:00:00 | | 2002-02-27 | 31,956,600 | 12.45 | 12.45 | 11.13 | 11.35 | 00:00:00 | | 2002-02-28 | 27,329,800 | 11.15 | 11.25 | 10.79 | 10.92 | 00:00:00 | | 2002-03-01 | 18,969,400 | 11.10 | 11.50 | 11.07 | 11.42 | 00:00:00 | | 2002-03-04 | 24,114,800 | 11.50 | 12.11 | 10.90 | 12.05 | 00:00:00 | | 2002-03-05 | 19,462,600 | 11.80 | 11.99 | 11.53 | 11.55 | 00:00:00 | | 2002-03-06 | 28,070,800 | 11.00 | 11.65 | 10.77 | 11.30 | 00:00:00 | | 2002-03-07 | 32,624,600 | 11.55 | 11.85 | 10.90 | 11.02 | 00:00:00 | | 2002-03-08 | 31,337,200 | 11.45 | 11.60 | 11.14 | 11.31 | 00:00:00 | | 2002-03-11 | 36,832,200 | 11.39 | 11.81 | 11.06 | 11.75 | 00:00:00 | | 2002-03-12 | 37,491,200 | 11.43 | 12.25 | 11.23 | 12.05 | 00:00:00 | | 2002-03-13 | 28,603,900 | 11.95 | 12.75 | 11.79 | 12.07 | 00:00:00 | | 2002-03-14 | 20,028,900 | 12.17 | 12.39 | 11.59 | 11.71 | 00:00:00 | | 2002-03-15 | 17,156,300 | 11.80 | 11.99 | 11.25 | 11.44 | 00:00:00 | | 2002-03-18 | 16,429,700 | 11.44 | 11.68 | 11.00 | 11.16 | 00:00:00 | | 2002-03-19 | 24,645,000 | 11.06 | 11.24 | 10.70 | 10.85 | 00:00:00 | | 2002-03-20 | 22,849,600 | 10.60 | 11.08 | 10.59 | 10.68 | 00:00:00 | | 2002-03-21 | 19,599,100 | 10.95 | 11.30 | 10.72 | 11.24 | 00:00:00 | | 2002-03-22 | 28,737,800 | 11.24 | 11.97 | 11.12 | 11.60 | 00:00:00 | | 2002-03-25 | 15,976,800 | 11.53 | 11.70 | 11.03 | 11.04 | 00:00:00 | | 2002-03-26 | 18,902,600 | 11.06 | 11.38 | 10.60 | 10.70 | 00:00:00 | | 2002-03-27 | 19,325,200 | 11.05 | 11.18 | 10.86 | 11.14 | 00:00:00 | | 2002-03-28 | 25,007,000 | 11.39 | 11.99 | 11.29 | 11.92 | 00:00:00 | | 2002-04-01 | 24,642,100 | 11.57 | 12.26 | 11.45 | 12.20 | 00:00:00 | | 2002-04-02 | 19,940,900 | 11.78 | 11.90 | 11.60 | 11.82 | 00:00:00 | | 2002-04-03 | 14,299,000 | 11.82 | 12.00 | 11.27 | 11.45 | 00:00:00 | | 2002-04-04 | 22,331,200 | 11.50 | 12.00 | 11.45 | 11.71 | 00:00:00 | | 2002-04-05 | 18,161,500 | 11.50 | 11.55 | 10.99 | 11.12 | 00:00:00 | | 2002-04-08 | 24,106,900 | 10.70 | 11.00 | 10.00 | 10.80 | 00:00:00 | | 2002-04-09 | 14,129,100 | 10.72 | 11.15 | 10.31 | 10.36 | 00:00:00 | | 2002-04-10 | 28,366,700 | 10.36 | 10.59 | 9.66 | 10.18 | 00:00:00 | | 2002-04-11 | 19,013,000 | 10.00 | 10.15 | 9.70 | 9.74 | 00:00:00 | | 2002-04-12 | 13,573,400 | 9.99 | 10.14 | 9.76 | 10.14 | 00:00:00 | | 2002-04-15 | 12,194,900 | 10.03 | 10.18 | 9.81 | 9.82 | 00:00:00 | | 2002-04-16 | 21,760,700 | 10.10 | 10.98 | 10.05 | 10.92 | 00:00:00 | | 2002-04-17 | 22,918,200 | 10.71 | 10.85 | 10.30 | 10.40 | 00:00:00 | | 2002-04-18 | 25,644,600 | 11.10 | 11.31 | 10.61 | 11.00 | 00:00:00 | | 2002-04-19 | 17,144,800 | 10.96 | 11.26 | 10.60 | 10.79 | 00:00:00 | | 2002-04-22 | 11,992,500 | 10.35 | 10.47 | 10.04 | 10.05 | 00:00:00 | | 2002-04-23 | 15,896,300 | 10.00 | 10.35 | 9.79 | 9.79 | 00:00:00 | | 2002-04-24 | 19,598,400 | 9.80 | 9.99 | 9.35 | 9.51 | 00:00:00 | | 2002-04-25 | 20,552,200 | 9.40 | 9.85 | 9.39 | 9.60 | 00:00:00 | | 2002-04-26 | 20,009,900 | 9.68 | 9.84 | 9.13 | 9.13 | 00:00:00 | | 2002-04-29 | 18,108,900 | 9.15 | 9.38 | 8.99 | 9.12 | 00:00:00 | | 2002-04-30 | 18,536,700 | 8.82 | 9.25 | 8.80 | 9.14 | 00:00:00 | | 2002-05-01 | 26,611,500 | 9.00 | 9.20 | 8.35 | 9.20 | 00:00:00 | | 2002-05-02 | 24,019,500 | 8.87 | 8.98 | 8.27 | 8.35 | 00:00:00 | | 2002-05-03 | 30,138,500 | 8.15 | 8.23 | 7.90 | 8.01 | 00:00:00 | | 2002-05-06 | 19,163,200 | 7.90 | 8.07 | 7.62 | 7.70 | 00:00:00 | | 2002-05-07 | 27,950,100 | 7.74 | 8.00 | 7.35 | 7.69 | 00:00:00 | | 2002-05-08 | 29,463,400 | 8.13 | 8.50 | 8.11 | 8.30 | 00:00:00 | | 2002-05-09 | 17,730,000 | 8.22 | 8.35 | 7.84 | 7.87 | 00:00:00 | | 2002-05-10 | 16,257,100 | 7.98 | 7.99 | 7.43 | 7.45 | 00:00:00 | | 2002-05-13 | 20,220,500 | 7.49 | 7.70 | 7.41 | 7.48 | 00:00:00 | | 2002-05-14 | 29,181,500 | 7.99 | 8.22 | 7.75 | 8.12 | 00:00:00 | | 2002-05-15 | 20,979,900 | 7.86 | 8.20 | 7.71 | 8.00 | 00:00:00 | | 2002-05-16 | 11,061,800 | 7.90 | 8.07 | 7.83 | 7.89 | 00:00:00 | | 2002-05-17 | 16,680,500 | 8.10 | 8.21 | 7.96 | 8.14 | 00:00:00 | | 2002-05-20 | 14,439,600 | 8.00 | 8.00 | 7.70 | 7.80 | 00:00:00 | | 2002-05-21 | 17,342,100 | 7.86 | 7.94 | 7.55 | 7.68 | 00:00:00 | | 2002-05-22 | 13,146,300 | 7.51 | 8.00 | 7.48 | 8.00 | 00:00:00 | | 2002-05-23 | 14,891,600 | 7.90 | 7.99 | 7.73 | 7.97 | 00:00:00 | | 2002-05-24 | 7,992,100 | 7.81 | 7.82 | 7.61 | 7.66 | 00:00:00 | | 2002-05-28 | 10,989,200 | 7.61 | 7.72 | 7.52 | 7.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
