EMC CORPORATION

(NYSE: EMC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.70 Down -0.22 -0.82%
Find prices for:
EMC CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 26.98 26.6 26.92 26.65 19,031,469
04/04/2014 28.1 27.39 28.02 27.4 22,626,392
03/28/2014 27.68 27.33 27.37 27.48 13,801,830
03/21/2014 28 27.8 27.97 27.98 24,629,004
03/14/2014 27.32 26.9 26.96 26.95 26,396,743
03/07/2014 27.15 26.82 26.99 27.04 20,408,581
02/28/2014 26.6 26.19 26.5 26.37 20,512,772
02/21/2014 25.85 25.48 25.5 25.5 19,299,263
02/14/2014 25.62 25.05 25.11 25.4 25,674,300
02/07/2014 24.53 24.05 24.19 24.49 28,237,610
01/31/2014 24.5 24.19 24.34 24.24 37,967,793
01/24/2014 26.27 25.47 26.22 25.49 25,849,562
01/17/2014 26.4 25.93 26.25 26.33 24,885,361
01/10/2014 25.38 25.18 25.29 25.32 15,901,109
01/03/2014 25.12 24.95 25.1 25.07 12,767,358
12/27/2013 25.23 24.94 25 25 23,552,290
12/20/2013 24.72 24.09 24.1 24.54 41,453,906
12/13/2013 23.4 23.19 23.26 23.3 26,102,381
12/06/2013 24.16 23.91 24.03 24 22,825,297
11/29/2013 24.06 23.78 23.79 23.85 10,276,004
11/22/2013 24.17 23.92 23.97 24.09 15,678,659
11/15/2013 24.18 23.71 23.81 24 29,298,396
11/08/2013 24.07 23.86 23.9 23.95 17,630,662
11/01/2013 24.11 23.6 24.06 23.65 24,660,108
10/25/2013 23.86 23.71 23.83 23.8 32,518,943
10/18/2013 25.25 24.47 24.66 25.08 24,670,849
10/11/2013 25.44 25.12 25.26 25.3 12,461,667
10/04/2013 25.45 25.04 25.16 25.43 33,220,814
09/27/2013 26.18 25.99 26.13 26.07 16,120,512
09/20/2013 26.97 26.39 26.96 26.43 21,013,208
09/13/2013 27 26.69 26.99 26.84 13,191,687
09/06/2013 26.6 26.2 26.31 26.39 10,287,557
08/30/2013 25.99 25.65 25.87 25.78 9,302,453
08/23/2013 26.41 26.06 26.12 26.38 12,411,489
08/16/2013 26.1 25.85 26.02 25.88 18,422,515
08/09/2013 27.07 26.77 26.86 26.85 11,384,510
08/02/2013 26.52 26.21 26.48 26.32 9,631,030
07/26/2013 26.64 26.35 26.49 26.5 15,229,213
07/19/2013 25.66 25.42 25.54 25.52 15,024,324
07/12/2013 25.02 24.51 24.51 24.94 14,358,669
07/05/2013 24.29 23.9 24.21 24.13 9,575,255
06/28/2013 23.8 23.08 23.49 23.62 43,905,876
06/21/2013 24.94 24.25 24.9 24.33 22,698,934
06/14/2013 25.06 24.64 24.7 24.76 17,675,780
06/07/2013 24.89 24.45 24.81 24.74 26,164,257
05/31/2013 25.07 24.76 24.94 24.76 26,781,048
05/24/2013 23.84 23.35 23.54 23.65 15,554,855
05/17/2013 24.24 23.98 24.08 24.24 24,920,171
05/10/2013 23.45 22.87 22.87 23.34 22,965,592
05/03/2013 23.62 23.05 23.09 23.38 26,648,185
04/26/2013 22.7 22.25 22.61 22.39 23,042,821
04/19/2013 22.28 21.45 22.23 21.5 54,962,977
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:39 AM ET