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 29.90
  • Currency US$
  • Change 0.43
  • Percent Change 1.459 %
  • Volume 22,454,441
  • Wed Jul 30, 2014 04:01 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: 29.90 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
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
Jul 18 27.00 26.76 26.83 26.98 12,925,390
Jul 17 27.00 26.68 26.95 26.73 12,372,901
Jul 16 27.06 26.80 26.89 27.01 10,739,793
Jul 15 26.94 26.75 26.87 26.86 16,767,578
Jul 14 26.95 26.72 26.73 26.92 12,424,299
Jul 11 26.74 26.50 26.73 26.64 11,385,676
Jul 10 26.78 26.38 26.44 26.72 10,551,929
Jul 9 26.70 26.44 26.45 26.69 13,354,748
Jul 8 26.83 26.39 26.78 26.43 25,608,860
Jul 7 26.93 26.73 26.81 26.86 10,794,322
Jul 3 26.93 26.62 26.68 26.92 6,947,889
Jul 2 26.72 26.48 26.56 26.70 9,809,161
Jul 1 26.76 26.34 26.44 26.61 13,215,059
Jun 30 26.48 26.28 26.48 26.34 11,879,198
Jun 27 26.43 26.06 26.09 26.43 19,513,480
Jun 26 26.31 26.00 26.30 26.26 8,761,739
Jun 25 26.30 25.90 26.07 26.28 18,314,602
Jun 24 26.40 26.06 26.25 26.11 16,379,064
Jun 23 26.39 26.15 26.20 26.38 11,934,643
Jun 20 26.88 26.13 26.85 26.34 26,219,429
Jun 19 26.88 26.66 26.85 26.84 10,968,276
Jun 18 26.84 26.46 26.49 26.80 13,112,348
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.