EMC Quote, Trading Chart, EMC Corporation

home / stock / emc / emc quote

Stock Information
Company Name: EMC Corporation
Stock Symbol: EMC
Market: NYSE
Website: spxflow.com
Menu
EMC EMC Quote EMC Short EMC News EMC Articles EMC Message Board
Get EMC Alerts

News, Short Squeeze, Breakout and More Instantly...
EMC Quote
Last:$27.03
Change Percent:-0.5%
Open:$26.98
Previous Close:$27.165
High:$27.03
Low:$26.98
Volume:1,527
Last Trade Date Time:07/23/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EMC Chart
Last Twenty Trading Days
Date:2024-07-23
Open:$26.98
Close:$27.165
High:$27.03
Low:$26.98
Volume:1,527
Date:2024-07-22
Open:$27.115
Close:$27.165
High:$27.165
Low:$27.07
Volume:17,807
Date:2024-07-19
Open:$26.93
Close:$26.8058
High:$26.93
Low:$26.8
Volume:41,322
Date:2024-07-18
Open:$27.35
Close:$26.9876
High:$27.35
Low:$26.96
Volume:13,664
Date:2024-07-17
Open:$27.3686
Close:$27.2839
High:$27.3686
Low:$27.2793
Volume:2,495
Date:2024-07-16
Open:$27.84
Close:$27.94
High:$27.94
Low:$27.84
Volume:12,790
Date:2024-07-15
Open:$28.02
Close:$27.8142
High:$28.02
Low:$27.8115
Volume:8,481
Date:2024-07-12
Open:$28.03
Close:$28.1043
High:$28.22
Low:$28.03
Volume:2,482
Date:2024-07-11
Open:$28.25
Close:$27.93
High:$28.25
Low:$27.911
Volume:23,557
Date:2024-07-10
Open:$27.94
Close:$27.9905
High:$27.9905
Low:$27.9302
Volume:4,974
Date:2024-07-09
Open:$27.78
Close:$27.855
High:$27.855
Low:$27.75
Volume:11,172
Date:2024-07-08
Open:$27.61
Close:$27.545
High:$27.635
Low:$27.51
Volume:5,458
Date:2024-07-05
Open:$27.5
Close:$27.52
High:$27.52
Low:$27.3205
Volume:7,993
Date:2024-07-04
Open:$27.3269
Close:$27.4609
High:$27.47
Low:$27.31
Volume:7,919
Date:2024-07-03
Open:$27.3269
Close:$27.4609
High:$27.47
Low:$27.31
Volume:7,919
Date:2024-07-02
Open:$26.93
Close:$27.121
High:$27.121
Low:$26.93
Volume:5,482
Date:2024-07-01
Open:$27.13
Close:$27.01
High:$27.14
Low:$27
Volume:5,372
Date:2024-06-28
Open:$27.14
Close:$27.0511
High:$27.17
Low:$27.01
Volume:9,288
Date:2024-06-27
Open:$27.12
Close:$26.9902
High:$27.12
Low:$26.92
Volume:6,392
Date:2024-06-26
Open:$27.04
Close:$27.1094
High:$27.1247
Low:$27.03
Volume:12,453