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 28.92
  • Currency US$
  • Change -0.34
  • Percent Change -1.162 %
  • Volume 1,056,097
  • Wed Oct 1, 2014 09:43 AM 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: 28.91 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 29.20 28.87 29.13 28.91 1,086,358
Sep 30 29.39 28.86 29.05 29.26 24,442,160
Sep 29 28.99 28.53 28.62 28.83 14,972,052
Sep 26 29.13 28.64 28.80 29.04 15,659,000
Sep 25 29.72 28.75 29.65 28.81 19,573,394
Sep 24 29.98 29.42 29.83 29.72 19,572,107
Sep 23 30.08 29.58 29.62 29.85 21,322,267
Sep 22 30.18 29.57 30.03 29.68 47,341,632
Sep 19 29.94 29.51 29.83 29.53 22,521,860
Sep 18 29.75 29.47 29.49 29.72 24,194,452
Sep 17 29.69 29.18 29.60 29.45 13,945,016
Sep 16 29.66 29.29 29.49 29.55 10,109,898
Sep 15 29.67 29.30 29.67 29.46 16,749,841
Sep 12 29.79 29.53 29.62 29.65 16,326,742
Sep 11 29.89 29.44 29.62 29.69 18,247,556
Sep 10 29.60 29.13 29.21 29.50 14,852,017
Sep 9 29.41 29.16 29.34 29.22 11,964,503
Sep 8 29.32 28.96 28.99 29.28 13,291,887
Sep 5 29.07 28.79 29.03 29.03 10,675,696
Sep 4 29.65 29.04 29.53 29.05 19,848,402
Sep 3 29.68 29.44 29.59 29.54 10,994,045
Sep 2 29.53 29.09 29.40 29.43 10,560,184
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
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.