Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 26.8233 | 0.00 | 0.01% | 26.76 | 26.8233 | 26.70 | 27,433 |
| Jun 13 2024 | 26.82 | 0.03 | 0.10% | 26.86 | 26.86 | 26.75 | 9,660 |
| Jun 12 2024 | 26.7919 | 0.29 | 1.10% | 26.88 | 26.93 | 26.73 | 35,439 |
| Jun 11 2024 | 26.50 | -0.19 | -0.70% | 26.56 | 26.56 | 26.40 | 6,329 |
| Jun 10 2024 | 26.6879 | 0.22 | 0.85% | 26.48 | 26.7123 | 26.47 | 4,373 |
| Jun 07 2024 | 26.4638 | -0.27 | -1.00% | 26.59 | 26.605 | 26.41 | 6,209 |
| Jun 06 2024 | 26.73 | 0.16 | 0.62% | 26.75 | 26.7775 | 26.66 | 12,315 |
| Jun 05 2024 | 26.5663 | 0.54 | 2.08% | 26.33 | 26.5663 | 26.32 | 16,116 |
| Jun 04 2024 | 26.0251 | -0.43 | -1.63% | 26.08 | 26.08 | 25.86 | 9,956 |
| Jun 03 2024 | 26.4558 | 0.38 | 1.44% | 26.51 | 26.51 | 26.255 | 12,533 |
| May 31 2024 | 26.0794 | -0.29 | -1.11% | 26.15 | 26.15 | 25.89 | 9,720 |
| May 30 2024 | 26.3715 | -0.07 | -0.26% | 26.32 | 26.43 | 26.32 | 15,102 |
| May 29 2024 | 26.44 | -0.43 | -1.58% | 26.49 | 26.51 | 26.43 | 11,134 |
| May 28 2024 | 26.865 | -0.04 | -0.15% | 27.00 | 27.03 | 26.81 | 3,572 |
| May 24 2024 | 26.9052 | 0.11 | 0.39% | 26.91 | 26.94 | 26.89 | 5,130 |
| May 23 2024 | 26.8001 | -0.04 | -0.15% | 27.07 | 27.075 | 26.74 | 11,158 |
| May 22 2024 | 26.84 | -0.18 | -0.67% | 27.04 | 27.04 | 26.80 | 16,757 |
| May 21 2024 | 27.02 | -0.24 | -0.88% | 27.03 | 27.0906 | 27.01 | 27,199 |
| May 20 2024 | 27.2601 | -0.11 | -0.38% | 27.15 | 27.30 | 27.15 | 7,038 |
| May 17 2024 | 27.3654 | 0.17 | 0.61% | 27.24 | 27.42 | 27.24 | 21,927 |
| May 16 2024 | 27.20 | 0.01 | 0.04% | 27.19 | 27.28 | 27.19 | 23,959 |
| May 15 2024 | 27.19 | 0.32 | 1.19% | 27.10 | 27.22 | 26.99 | 9,802 |
| May 14 2024 | 26.87 | 0.28 | 1.05% | 26.67 | 26.87 | 26.67 | 16,781 |
| May 13 2024 | 26.59 | 0.19 | 0.72% | 26.55 | 26.645 | 26.54 | 7,884 |
| May 10 2024 | 26.40 | -0.03 | -0.11% | 26.53 | 26.53 | 26.40 | 15,623 |
| May 09 2024 | 26.4302 | 0.05 | 0.19% | 26.36 | 26.4302 | 26.26 | 5,613 |
| May 08 2024 | 26.38 | 0.06 | 0.23% | 26.20 | 26.4003 | 26.20 | 17,116 |
| May 07 2024 | 26.32 | -0.24 | -0.90% | 26.38 | 26.38 | 26.3007 | 9,711 |
| May 06 2024 | 26.56 | 0.02 | 0.08% | 26.49 | 26.56 | 26.49 | 54,960 |
| May 03 2024 | 26.54 | 0.37 | 1.41% | 26.40 | 26.56 | 26.40 | 10,594 |
| May 02 2024 | 26.17 | 0.56 | 2.19% | 25.90 | 26.17 | 25.89 | 8,748 |
| May 01 2024 | 25.61 | -0.04 | -0.16% | 25.67 | 25.84 | 25.57 | 10,002 |
| Apr 30 2024 | 25.65 | -0.30 | -1.16% | 25.79 | 25.86 | 25.65 | 8,276 |
| Apr 29 2024 | 25.95 | 0.09 | 0.35% | 25.89 | 25.9631 | 25.85 | 21,230 |
| Apr 26 2024 | 25.86 | 0.20 | 0.78% | 25.84 | 25.87 | 25.79 | 14,706 |
| Apr 25 2024 | 25.66 | 0.06 | 0.23% | 25.35 | 25.72 | 25.34 | 12,486 |
| Apr 24 2024 | 25.60 | 0.06 | 0.23% | 25.68 | 25.68 | 25.51 | 12,263 |
| Apr 23 2024 | 25.54 | 0.35 | 1.39% | 25.27 | 25.56 | 25.27 | 21,565 |
| Apr 22 2024 | 25.19 | 0.17 | 0.68% | 25.00 | 25.2305 | 24.955 | 26,330 |
| Apr 19 2024 | 25.02 | -0.13 | -0.52% | 25.05 | 25.09 | 24.96 | 74,533 |
| Apr 18 2024 | 25.1511 | 0.03 | 0.12% | 25.18 | 25.27 | 25.09 | 11,460 |
| Apr 17 2024 | 25.12 | -0.06 | -0.24% | 25.21 | 25.21 | 25.08 | 29,318 |
| Apr 16 2024 | 25.18 | -0.35 | -1.35% | 25.21 | 25.30 | 25.15 | 29,498 |
| Apr 15 2024 | 25.5253 | -0.24 | -0.95% | 25.89 | 25.89 | 25.49 | 54,422 |
| Apr 12 2024 | 25.77 | -0.69 | -2.61% | 26.06 | 26.06 | 25.75 | 14,303 |
| Apr 11 2024 | 26.46 | 0.15 | 0.57% | 26.36 | 26.4607 | 26.2905 | 3,591 |
| Apr 10 2024 | 26.31 | -0.29 | -1.09% | 26.36 | 26.3844 | 26.24 | 21,892 |
| Apr 09 2024 | 26.60 | 0.14 | 0.53% | 26.615 | 26.615 | 26.46 | 9,773 |
| Apr 08 2024 | 26.46 | 0.10 | 0.38% | 26.45 | 26.53 | 26.43 | 17,124 |
| Apr 05 2024 | 26.36 | 0.12 | 0.46% | 26.25 | 26.3998 | 26.25 | 25,539 |
| Apr 04 2024 | 26.24 | -0.02 | -0.08% | 26.57 | 26.66 | 26.22 | 12,973 |
| Apr 03 2024 | 26.26 | -0.02 | -0.08% | 26.12 | 26.31 | 26.12 | 12,363 |
| Apr 02 2024 | 26.28 | 0.06 | 0.23% | 26.20 | 26.33 | 26.20 | 8,915 |
| Apr 01 2024 | 26.22 | 0.07 | 0.27% | 26.30 | 26.38 | 26.21 | 9,660 |
| Mar 28 2024 | 26.15 | 0.10 | 0.38% | 26.08 | 26.215 | 26.08 | 23,702 |
| Mar 27 2024 | 26.05 | 0.05 | 0.19% | 26.06 | 26.06 | 25.95 | 29,626 |
| Mar 26 2024 | 26.00 | -0.01 | -0.04% | 26.07 | 26.0899 | 26.00 | 9,129 |
| Mar 25 2024 | 26.01 | 0.06 | 0.23% | 25.99 | 26.04 | 25.96 | 15,717 |
| Mar 22 2024 | 25.95 | -0.11 | -0.42% | 25.98 | 25.99 | 25.94 | 30,015 |
| Mar 21 2024 | 26.06 | 0.05 | 0.19% | 26.25 | 26.25 | 26.06 | 6,433 |
| Mar 20 2024 | 26.01 | 0.40 | 1.56% | 25.78 | 26.03 | 25.73 | 69,070 |
| Mar 19 2024 | 25.61 | -0.06 | -0.24% | 25.52 | 25.66 | 25.49 | 47,353 |
| Mar 18 2024 | 25.6715 | 0.03 | 0.12% | 25.82 | 25.82 | 25.67 | 13,846 |
