The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EMC Corp.

  • EMC
  • NYSE
  • Business Services
  • Latest 29.53
  • Currency US$
  • Change 0.12
  • Percent Change 0.408 %
  • Volume 6,137,280
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.53 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 29.60 29.29 29.45 29.53 6,137,280
Aug 28 29.48 29.26 29.36 29.41 5,060,580
Aug 27 29.64 29.35 29.56 29.44 6,194,064
Aug 26 29.75 29.41 29.66 29.57 7,540,989
Aug 25 29.87 29.54 29.74 29.66 10,819,091
Aug 22 29.68 29.49 29.67 29.64 9,539,397
Aug 21 29.94 29.61 29.77 29.62 10,668,354
Aug 20 29.82 29.48 29.78 29.70 11,459,729
Aug 19 29.96 29.78 29.91 29.89 8,513,241
Aug 18 30.13 29.72 29.81 29.95 12,178,053
Aug 15 29.89 29.52 29.84 29.73 15,370,758
Aug 14 29.82 29.42 29.52 29.75 10,093,789
Aug 13 29.59 29.36 29.41 29.45 14,576,600
Aug 12 29.42 29.14 29.31 29.34 9,545,530
Aug 11 29.45 29.05 29.14 29.36 15,948,776
Aug 8 29.15 28.88 28.88 29.09 10,926,287
Aug 7 29.50 28.80 29.31 28.91 13,368,398
Aug 6 29.30 28.98 29.02 29.16 20,134,491
Aug 5 29.48 29.08 29.33 29.23 16,027,291
Aug 4 29.62 29.11 29.12 29.57 16,580,055
Aug 1 29.20 28.68 29.08 29.06 20,923,162
Jul 31 29.74 29.30 29.53 29.30 18,838,053
Jul 30 29.90 28.63 29.55 29.90 22,454,441
Jul 29 29.72 29.34 29.62 29.47 17,613,168
Jul 28 29.77 29.13 29.13 29.67 29,935,318
Jul 25 29.24 28.75 28.76 29.20 23,563,203
Jul 24 28.98 28.67 28.70 28.89 21,329,070
Jul 23 29.59 28.59 28.72 28.75 49,431,595
Jul 22 28.86 28.26 28.32 28.52 28,685,392
Jul 21 28.37 27.76 28.20 28.33 51,686,488
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.