EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	29.01	29.01	28.94	29.00	29.00	-0.84%	1,207
Jul 10, 2025	29.16	29.25	29.10	29.25	29.25	0.32%	4,392
Jul 9, 2025	29.15	29.18	29.13	29.15	29.15	0.06%	12,898
Jul 8, 2025	29.16	29.16	29.11	29.14	29.14	0.59%	1,652
Jul 7, 2025	29.09	29.17	28.91	28.97	28.97	-1.06%	5,013
Jul 3, 2025	29.27	29.34	29.27	29.28	29.28	-0.06%	4,651
Jul 2, 2025	29.10	29.29	29.10	29.29	29.29	-0.06%	5,025
Jul 1, 2025	29.36	29.36	29.23	29.31	29.31	-0.04%	7,889
Jun 30, 2025	29.24	29.32	29.21	29.32	29.32	0.55%	3,941
Jun 27, 2025	29.16	29.24	29.11	29.16	29.16	-0.38%	4,798
Jun 26, 2025	29.13	29.29	29.13	29.27	29.16	0.57%	4,785
Jun 25, 2025	29.06	29.11	29.06	29.11	29.00	-0.07%	2,461
Jun 24, 2025	28.77	29.13	28.77	29.12	29.02	2.55%	7,308
Jun 23, 2025	28.08	28.40	28.05	28.40	28.29	1.14%	5,958
Jun 20, 2025	28.39	28.39	28.08	28.08	27.98	-0.35%	3,485
Jun 18, 2025	28.24	28.29	28.18	28.18	28.08	0.10%	5,177
Jun 17, 2025	28.38	28.38	28.14	28.15	28.05	-1.51%	3,090
Jun 16, 2025	28.73	28.73	28.58	28.58	28.48	1.64%	5,831
Jun 13, 2025	28.18	28.28	28.12	28.12	28.02	-1.84%	13,188
Jun 12, 2025	28.59	28.66	28.59	28.65	28.54	-0.45%	3,624
Jun 11, 2025	28.85	28.90	28.75	28.78	28.67	0.05%	5,605
Jun 10, 2025	28.66	28.77	28.66	28.77	28.66	0.54%	2,593
Jun 9, 2025	28.50	28.65	28.50	28.61	28.50	0.80%	1,770
Jun 6, 2025	28.31	28.38	28.27	28.38	28.28	0.72%	6,723
Jun 5, 2025	28.23	28.27	28.18	28.18	28.08	0.39%	18,619
Jun 4, 2025	27.98	28.07	27.98	28.07	27.97	0.91%	690
Jun 3, 2025	27.70	27.84	27.70	27.82	27.71	0.10%	1,775
Jun 2, 2025	27.60	27.79	27.60	27.79	27.69	0.98%	5,890
May 30, 2025	27.53	27.53	27.39	27.52	27.42	-1.29%	3,323
May 29, 2025	27.97	28.00	27.82	27.88	27.78	0.54%	11,967
May 28, 2025	27.81	27.81	27.69	27.73	27.63	-0.61%	14,537
May 27, 2025	27.90	27.94	27.77	27.90	27.80	-0.11%	4,513
May 23, 2025	27.79	27.95	27.79	27.93	27.83	0.24%	3,034
May 22, 2025	27.70	29.10	27.70	27.86	27.76	-0.20%	4,524
May 21, 2025	28.06	28.10	27.90	27.92	27.82	-0.59%	5,778
May 20, 2025	28.00	28.09	28.00	28.09	27.98	-0.14%	12,003
May 19, 2025	27.97	28.13	27.97	28.13	28.02	0.22%	2,651
May 16, 2025	28.04	28.07	27.96	28.07	27.96	-0.09%	4,137
May 15, 2025	27.99	28.10	27.95	28.09	27.99	-0.14%	20,520
May 14, 2025	28.10	28.16	28.09	28.13	28.03	0.60%	4,351
May 13, 2025	27.78	27.99	27.78	27.96	27.86	0.76%	1,877
May 12, 2025	27.64	27.76	27.64	27.75	27.65	2.91%	8,337
May 9, 2025	27.16	27.16	26.97	26.97	26.86	0.74%	781
May 8, 2025	26.89	26.89	26.73	26.77	26.67	-0.24%	2,534
May 7, 2025	26.90	26.90	26.77	26.83	26.73	-0.84%	2,197
May 6, 2025	26.94	27.14	26.94	27.06	26.96	-0.58%	24,632
May 5, 2025	27.28	27.28	27.19	27.22	27.12	0.47%	11,912
May 2, 2025	27.27	27.27	26.99	27.09	26.99	2.19%	3,673
May 1, 2025	26.46	26.61	26.42	26.51	26.41	0.37%	6,131
Apr 30, 2025	26.23	26.41	26.16	26.41	26.31	-0.11%	1,340