|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 14,842,000 | 13.44 | 13.65 | 13.35 | 13.58 | 00:00:00 | 2003-10-30 | 16,375,500 | 13.80 | 13.87 | 13.56 | 13.74 | 00:00:00 | 2003-10-31 | 12,740,500 | 13.74 | 13.94 | 13.74 | 13.84 | 00:00:00 | 2003-11-03 | 11,476,800 | 13.84 | 13.91 | 13.68 | 13.86 | 00:00:00 | 2003-11-04 | 13,238,600 | 13.75 | 13.97 | 13.75 | 13.93 | 00:00:00 | 2003-11-05 | 9,405,400 | 13.81 | 13.91 | 13.53 | 13.89 | 00:00:00 | 2003-11-06 | 12,502,000 | 13.79 | 13.94 | 13.44 | 13.86 | 00:00:00 | 2003-11-07 | 14,182,400 | 14.00 | 14.09 | 13.81 | 13.83 | 00:00:00 | 2003-11-10 | 8,490,400 | 13.40 | 13.80 | 13.40 | 13.56 | 00:00:00 | 2003-11-11 | 6,511,100 | 13.50 | 13.54 | 13.04 | 13.44 | 00:00:00 | 2003-11-12 | 13,626,900 | 13.39 | 14.04 | 13.37 | 14.04 | 00:00:00 | 2003-11-13 | 12,424,600 | 14.00 | 14.26 | 13.96 | 14.11 | 00:00:00 | 2003-11-14 | 11,076,400 | 14.08 | 14.24 | 13.58 | 13.74 | 00:00:00 | 2003-11-17 | 13,118,400 | 13.30 | 13.49 | 13.20 | 13.37 | 00:00:00 | 2003-11-18 | 10,545,500 | 13.45 | 13.54 | 13.01 | 13.02 | 00:00:00 | 2003-11-19 | 10,447,800 | 13.00 | 13.27 | 12.95 | 13.19 | 00:00:00 | 2003-11-20 | 10,688,100 | 13.09 | 13.33 | 12.91 | 12.94 | 00:00:00 | 2003-11-21 | 10,171,500 | 13.16 | 13.17 | 12.85 | 13.11 | 00:00:00 | 2003-11-24 | 10,620,900 | 13.12 | 13.50 | 13.12 | 13.50 | 00:00:00 | 2003-11-25 | 12,128,000 | 13.58 | 13.77 | 13.48 | 13.55 | 00:00:00 | 2003-11-26 | 8,787,900 | 13.69 | 13.76 | 13.30 | 13.61 | 00:00:00 | 2003-11-28 | 3,948,900 | 13.55 | 13.79 | 13.55 | 13.75 | 00:00:00 | 2003-12-01 | 10,278,800 | 13.75 | 14.00 | 13.52 | 13.70 | 00:00:00 | 2003-12-02 | 11,364,400 | 13.58 | 13.70 | 13.48 | 13.54 | 00:00:00 | 2003-12-03 | 13,169,400 | 13.73 | 13.87 | 13.10 | 13.18 | 00:00:00 | 2003-12-04 | 13,353,300 | 13.13 | 13.19 | 13.00 | 13.13 | 00:00:00 | 2003-12-05 | 12,199,500 | 13.14 | 13.36 | 13.08 | 13.11 | 00:00:00 | 2003-12-08 | 15,657,000 | 13.00 | 13.09 | 12.75 | 13.07 | 00:00:00 | 2003-12-09 | 24,685,600 | 13.07 | 13.08 | 12.11 | 12.26 | 00:00:00 | 2003-12-10 | 27,666,100 | 12.60 | 12.93 | 12.26 | 12.37 | 00:00:00 | 2003-12-11 | 11,923,800 | 12.47 | 12.87 | 12.41 | 12.80 | 00:00:00 | 2003-12-12 | 11,425,400 | 12.89 | 13.05 | 12.68 | 12.91 | 00:00:00 | 2003-12-15 | 14,875,300 | 13.26 | 13.26 | 12.75 | 12.84 | 00:00:00 | 2003-12-16 | 14,775,700 | 12.65 | 13.01 | 12.25 | 12.57 | 00:00:00 | 2003-12-17 | 13,011,400 | 12.43 | 12.51 | 12.27 | 12.47 | 00:00:00 | 2003-12-18 | 19,898,100 | 12.57 | 12.99 | 12.55 | 12.85 | 00:00:00 | 2003-12-19 | 40,655,600 | 13.20 | 13.20 | 12.68 | 13.00 | 00:00:00 | 2003-12-22 | 13,593,500 | 12.80 | 12.94 | 12.76 | 12.78 | 00:00:00 | 2003-12-23 | 11,230,400 | 12.70 | 12.82 | 12.60 | 12.69 | 00:00:00 | 2003-12-24 | 4,043,700 | 12.60 | 12.81 | 12.57 | 12.70 | 00:00:00 | 2003-12-26 | 3,168,300 | 12.80 | 12.82 | 12.68 | 12.73 | 00:00:00 | 2003-12-29 | 10,087,100 | 12.70 | 12.89 | 12.63 | 12.87 | 00:00:00 | 2003-12-30 | 9,609,500 | 12.68 | 12.88 | 12.68 | 12.74 | 00:00:00 | 2003-12-31 | 11,427,700 | 12.65 | 12.97 | 12.65 | 12.92 | 00:00:00 | 2004-01-02 | 13,303,000 | 13.24 | 13.28 | 13.04 | 13.22 | 00:00:00 | 2004-01-05 | 15,103,900 | 13.24 | 13.59 | 13.24 | 13.52 | 00:00:00 | 2004-01-06 | 15,823,200 | 13.50 | 14.00 | 13.46 | 13.91 | 00:00:00 | 2004-01-07 | 17,202,000 | 14.00 | 14.26 | 13.81 | 14.22 | 00:00:00 | 2004-01-08 | 11,675,600 | 14.20 | 14.35 | 14.00 | 14.20 | 00:00:00 | 2004-01-09 | 13,178,400 | 14.00 | 14.29 | 13.88 | 14.07 | 00:00:00 | 2004-01-12 | 14,013,000 | 14.11 | 14.45 | 14.01 | 14.40 | 00:00:00 | 2004-01-13 | 20,124,000 | 14.67 | 14.86 | 14.44 | 14.63 | 00:00:00 | 2004-01-14 | 20,173,600 | 14.63 | 15.11 | 14.50 | 15.01 | 00:00:00 | 2004-01-15 | 19,687,600 | 14.90 | 15.29 | 14.76 | 15.16 | 00:00:00 | 2004-01-16 | 16,175,000 | 15.40 | 15.64 | 15.21 | 15.59 | 00:00:00 | 2004-01-20 | 14,320,400 | 15.59 | 15.80 | 15.16 | 15.49 | 00:00:00 | 2004-01-21 | 18,777,900 | 15.10 | 15.26 | 14.85 | 15.10 | 00:00:00 | 2004-01-22 | 24,784,000 | 15.30 | 15.30 | 14.83 | 14.92 | 00:00:00 | 2004-01-23 | 14,960,900 | 14.98 | 15.05 | 14.45 | 14.67 | 00:00:00 | 2004-01-26 | 14,864,900 | 14.60 | 15.13 | 14.60 | 15.13 | 00:00:00 | 2004-01-27 | 11,903,900 | 15.05 | 15.18 | 14.78 | 14.79 | 00:00:00 | 2004-01-28 | 10,569,700 | 14.82 | 15.04 | 14.36 | 14.50 | 00:00:00 | 2004-01-29 | 15,493,000 | 14.65 | 14.76 | 14.05 | 14.45 | 00:00:00 | 2004-01-30 | 19,199,500 | 14.17 | 14.40 | 13.98 | 14.04 | 00:00:00 | 2004-02-02 | 14,839,500 | 14.07 | 14.26 | 13.75 | 14.03 | 00:00:00 | 2004-02-03 | 12,258,700 | 14.01 | 14.19 | 13.89 | 13.89 | 00:00:00 | 2004-02-04 | 20,672,300 | 13.76 | 13.77 | 13.45 | 13.50 | 00:00:00 | 2004-02-05 | 16,052,000 | 13.60 | 13.98 | 13.53 | 13.74 | 00:00:00 | 2004-02-06 | 13,807,100 | 13.98 | 14.30 | 13.86 | 14.26 | 00:00:00 | 2004-02-09 | 10,251,600 | 14.46 | 14.48 | 13.96 | 13.98 | 00:00:00 | 2004-02-10 | 9,972,300 | 13.82 | 14.10 | 13.82 | 13.99 | 00:00:00 | 2004-02-11 | 8,549,100 | 14.00 | 14.17 | 13.90 | 14.11 | 00:00:00 | 2004-02-12 | 8,899,000 | 14.11 | 14.19 | 13.86 | 13.98 | 00:00:00 | 2004-02-13 | 8,820,700 | 14.02 | 14.09 | 13.83 | 13.87 | 00:00:00 | 2004-02-17 | 7,476,700 | 14.05 | 14.10 | 13.88 | 13.90 | 00:00:00 | 2004-02-18 | 12,983,800 | 14.07 | 14.36 | 13.93 | 14.27 | 00:00:00 | 2004-02-19 | 16,096,900 | 14.46 | 14.58 | 14.17 | 14.27 | 00:00:00 | 2004-02-20 | 8,455,300 | 14.27 | 14.29 | 13.93 | 13.98 | 00:00:00 | 2004-02-23 | 13,923,300 | 14.04 | 14.08 | 13.45 | 13.56 | 00:00:00 | 2004-02-24 | 12,692,100 | 13.38 | 13.84 | 13.25 | 13.57 | 00:00:00 | 2004-02-25 | 10,651,600 | 13.78 | 13.90 | 13.62 | 13.80 | 00:00:00 | 2004-02-26 | 16,777,100 | 13.76 | 14.42 | 13.71 | 14.23 | 00:00:00 | 2004-02-27 | 16,244,200 | 14.30 | 14.44 | 14.16 | 14.32 | 00:00:00 | 2004-03-01 | 10,442,100 | 14.32 | 14.35 | 14.11 | 14.27 | 00:00:00 | 2004-03-02 | 14,677,400 | 14.20 | 14.30 | 14.03 | 14.15 | 00:00:00 | 2004-03-03 | 8,412,400 | 14.07 | 14.23 | 13.85 | 13.98 | 00:00:00 | 2004-03-04 | 12,859,100 | 13.98 | 14.01 | 13.79 | 13.87 | 00:00:00 | 2004-03-05 | 13,002,500 | 13.75 | 14.25 | 13.68 | 14.09 | 00:00:00 | 2004-03-08 | 9,558,200 | 13.95 | 14.07 | 13.62 | 13.66 | 00:00:00 | 2004-03-09 | 15,732,900 | 13.55 | 13.64 | 13.21 | 13.33 | 00:00:00 | 2004-03-10 | 16,102,800 | 13.29 | 13.50 | 12.90 | 12.97 | 00:00:00 | 2004-03-11 | 20,068,200 | 12.75 | 13.23 | 12.70 | 12.97 | 00:00:00 | 2004-03-12 | 11,153,100 | 13.37 | 13.46 | 13.11 | 13.19 | 00:00:00 | 2004-03-15 | 13,471,000 | 12.96 | 13.00 | 12.32 | 12.70 | 00:00:00 | 2004-03-16 | 10,396,100 | 12.90 | 13.01 | 12.45 | 12.69 | 00:00:00 | 2004-03-17 | 12,640,900 | 12.69 | 13.15 | 12.69 | 13.05 | 00:00:00 | 2004-03-18 | 7,592,500 | 12.88 | 13.12 | 12.81 | 12.98 | 00:00:00 | 2004-03-19 | 9,153,900 | 12.85 | 13.12 | 12.69 | 12.77 | 00:00:00 | 2004-03-22 | 13,552,900 | 12.52 | 12.61 | 12.11 | 12.29 | 00:00:00 | 2004-03-23 | 10,529,800 | 12.40 | 12.63 | 12.33 | 12.48 | 00:00:00 | 2004-03-24 | 11,151,700 | 12.48 | 12.73 | 12.34 | 12.67 | 00:00:00 | 2004-03-25 | 19,665,900 | 12.80 | 13.59 | 12.80 | 13.51 | 00:00:00 | 2004-03-26 | 11,921,300 | 13.41 | 13.55 | 13.26 | 13.41 | 00:00:00 | 2004-03-29 | 13,819,200 | 13.54 | 13.94 | 13.54 | 13.82 | 00:00:00 | 2004-03-30 | 12,761,000 | 13.86 | 13.96 | 13.72 | 13.96 | 00:00:00 | 2004-03-31 | 20,299,200 | 13.60 | 13.85 | 13.54 | 13.61 | 00:00:00 | 2004-04-01 | 15,503,000 | 13.65 | 13.73 | 13.35 | 13.50 | 00:00:00 | 2004-04-02 | 35,682,700 | 13.75 | 13.76 | 12.90 | 13.11 | 00:00:00 | 2004-04-05 | 21,623,500 | 13.05 | 13.46 | 13.00 | 13.37 | 00:00:00 | 2004-04-06 | 14,519,900 | 13.20 | 13.29 | 12.88 | 12.95 | 00:00:00 | 2004-04-07 | 18,238,000 | 12.97 | 12.97 | 12.55 | 12.75 | 00:00:00 | 2004-04-08 | 15,622,600 | 13.04 | 13.08 | 12.84 | 12.96 | 00:00:00 | 2004-04-12 | 12,563,900 | 13.15 | 13.20 | 12.97 | 13.08 | 00:00:00 | 2004-04-13 | 16,535,200 | 13.08 | 13.23 | 13.01 | 13.20 | 00:00:00 | 2004-04-14 | 18,337,700 | 13.15 | 13.32 | 12.95 | 13.20 | 00:00:00 | 2004-04-15 | 18,631,000 | 13.39 | 13.45 | 12.95 | 13.02 | 00:00:00 | 2004-04-16 | 21,129,100 | 13.07 | 13.07 | 12.35 | 12.55 | 00:00:00 | 2004-04-19 | 12,810,500 | 12.48 | 12.70 | 12.42 | 12.63 | 00:00:00 | 2004-04-20 | 15,694,600 | 12.95 | 13.04 | 12.55 | 12.59 | 00:00:00 | 2004-04-21 | 9,312,600 | 12.81 | 12.81 | 12.37 | 12.56 | 00:00:00 | 2004-04-22 | 15,838,100 | 12.44 | 12.67 | 12.32 | 12.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|