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 28.17
  • Currency US$
  • Change 0.47
  • Percent Change 1.697 %
  • Volume 13,506,754
  • Fri Oct 24, 2014 04:03 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: 28.17 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 28.19 27.76 27.89 28.17 13,506,754
Oct 23 27.85 27.28 27.64 27.70 16,463,224
Oct 22 27.88 26.11 26.69 27.37 28,059,342
Oct 21 27.30 26.89 27.15 27.20 18,660,745
Oct 20 27.05 26.67 26.83 26.95 16,439,747
Oct 17 27.36 26.92 27.08 27.11 15,728,629
Oct 16 27.13 26.68 26.81 26.89 16,425,086
Oct 15 27.43 26.65 27.00 27.27 23,123,304
Oct 14 28.02 27.52 27.68 27.61 14,650,196
Oct 13 28.04 27.54 27.93 27.54 15,302,530
Oct 10 28.71 27.98 28.53 27.98 19,880,341
Oct 9 28.85 28.29 28.54 28.39 17,278,567
Oct 8 28.86 28.14 28.24 28.82 19,900,019
Oct 7 28.57 28.12 28.56 28.13 14,638,681
Oct 6 28.94 28.36 28.86 28.46 10,545,292
Oct 3 28.79 28.58 28.61 28.64 9,002,808
Oct 2 28.63 28.14 28.36 28.50 12,321,120
Oct 1 29.20 28.39 29.13 28.43 20,998,655
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
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.