• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    EMC Corporation (EMC)

    -NYSE
    24.96 Down 0.06(0.24%) Aug 28, 4:01PM EDT
    |After Hours : 25.00 Up 0.04 (0.16%) Aug 28, 7:49PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 1, 200816.0016.3114.8715.54563,50014.98
    Jan 2, 200818.5518.6015.0815.8361,055,70015.26
    Dec 3, 200719.0920.1917.8818.5328,806,60017.86
    Nov 1, 200725.0925.2017.3619.2756,403,70018.58
    Oct 1, 200720.8025.4720.6825.3950,912,40024.47
    Sep 4, 200719.6721.1018.5220.8040,811,70020.05
    Aug 1, 200718.8720.0016.8919.6649,404,80018.95
    Jul 2, 200718.1519.8417.9718.5140,591,20017.84
    Jun 1, 200716.9318.1616.2618.1031,823,40017.45
    May 1, 200715.2517.1514.9216.8933,188,80016.28
    Apr 2, 200713.9016.0013.8515.1831,192,00014.63
    Mar 1, 200713.7014.1012.7413.8528,627,10013.35
    Feb 1, 200713.9514.8913.4713.9629,781,80013.46
    Jan 3, 200713.2014.5413.0713.9932,979,20013.49
    Dec 1, 200613.2213.7912.8613.2027,531,50012.72
    Nov 1, 200612.3413.3212.0113.1130,470,60012.64
    Oct 2, 200611.9112.9611.6912.2519,411,90011.81
    Sep 1, 200611.6812.0910.9811.9818,303,90011.55
    Aug 1, 200610.0611.739.5311.6521,268,10011.23
    Jul 3, 200611.0011.229.4410.1527,806,2009.78
    Jun 1, 200612.8013.0510.1110.9728,818,10010.57
    May 1, 200613.5113.6912.2512.8016,069,60012.34
    Apr 3, 200613.6613.9913.1013.5116,434,50013.02
    Mar 1, 200614.0914.7513.2213.6317,400,90013.14
    Feb 1, 200613.3714.3213.1514.0218,380,30013.51
    Jan 3, 200613.7014.2313.0513.4024,101,70012.92
    Dec 1, 200514.0714.5513.2313.6214,037,80013.13
    Nov 1, 200513.9314.4913.5213.9312,828,40013.43
    Oct 3, 200512.9914.0312.7013.9616,145,50013.46
    Sep 1, 200513.0413.4412.0512.9415,149,30012.47
    Aug 1, 200513.6514.0612.7312.8610,166,30012.40
    Jul 1, 200513.6714.7813.6013.6914,075,90013.20
    Jun 1, 200514.0214.8813.4213.7111,860,60013.22
    May 2, 200513.0014.2812.6514.0611,013,40013.55
    Apr 1, 200512.4013.4711.1013.1213,870,70012.65
    Mar 1, 200512.7813.0711.7912.3212,254,70011.88
    Feb 1, 200513.0013.3912.5012.6613,411,90012.20
    Jan 3, 200514.9715.0912.2413.1016,709,30012.63
    Dec 1, 200413.5714.9813.5014.8713,807,60014.33
    Nov 1, 200412.8713.9512.5413.4212,002,30012.94
    Oct 1, 200411.6912.9211.6812.8713,230,30012.41
    Sep 1, 200410.7011.6110.5311.5413,777,50011.12
    Aug 2, 200410.7910.949.2410.7712,288,00010.38
    Jul 1, 200411.2311.319.9910.9715,083,50010.57
    Jun 1, 200411.1211.9610.9511.4012,061,60010.99
    May 3, 200411.1111.509.9711.2415,283,60010.83
    Apr 1, 200413.6513.7610.8111.1620,321,50010.76
    Mar 1, 200414.3214.3512.1113.6113,881,00013.12
    Feb 2, 200414.0714.5813.2514.3213,456,10013.80
    Jan 2, 200413.2415.8013.0414.0417,026,60013.53
    Dec 1, 200313.7514.0012.1112.9214,978,50012.45
    Nov 3, 200313.8414.2612.8513.7510,912,60013.25
    Oct 1, 200312.6314.6612.6013.8418,563,10013.34
    Sep 2, 200312.8413.9712.2112.6313,798,10012.17
    Aug 1, 200310.5412.8510.3512.7514,884,90012.29
    Jul 1, 200310.1811.769.6110.6417,914,00010.26
    Jun 2, 200311.0011.459.6010.4713,344,50010.09
    May 1, 20039.0010.848.9010.8214,663,40010.43
    Apr 1, 20037.239.617.199.0916,097,5008.76
    Mar 3, 20037.537.916.547.2316,145,8006.97
    Feb 3, 20037.768.597.007.3917,993,7007.12
    Jan 2, 20036.178.285.987.7020,153,2007.42
    Dec 2, 20027.647.705.746.1413,312,6005.92
    Nov 1, 20025.177.695.057.3316,627,0007.07
    Oct 1, 20024.755.703.675.1118,746,4004.93
    Sep 3, 20026.607.104.454.5717,286,5004.41
    Aug 30, 20026.987.006.756.7616,403,8006.52
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.