EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.66	33.82	33.39	33.58	33.58	-0.98%	4,822
Nov 9, 2026	33.79	33.99	33.77	33.92	33.92	3.15%	19,783
Nov 6, 2026	32.90	33.01	32.81	32.88	32.88	2.56%	3,474
Nov 5, 2026	33.62	33.62	32.06	32.06	32.06	-5.78%	2,289
Nov 4, 2026	34.06	34.38	34.03	34.03	34.03	0.89%	5,988
Nov 3, 2026	33.74	33.74	33.71	33.73	33.73	0.13%	583
Nov 2, 2026	34.15	34.42	33.68	33.68	33.68	0.34%	1,219
Oct 30, 2026	33.73	33.73	33.40	33.57	33.57	-2.56%	2,945
Oct 29, 2026	34.55	34.56	34.26	34.45	34.45	-1.23%	2,380
Oct 28, 2026	34.86	34.88	34.76	34.88	34.88	1.17%	3,610
Oct 27, 2026	34.44	34.59	34.44	34.48	34.48	1.29%	812
Oct 26, 2026	33.86	34.04	33.86	34.04	34.04	-0.30%	1,540
Oct 23, 2026	34.13	34.14	34.12	34.14	34.14	0.50%	1,188
Oct 22, 2026	34.26	34.26	33.97	33.97	33.97	-3.20%	912
Oct 21, 2026	35.00	35.13	35.00	35.09	35.09	0.21%	2,137
Oct 20, 2026	34.68	35.20	34.68	35.02	35.02	-0.03%	1,323
Oct 19, 2026	35.14	35.16	35.03	35.03	35.03	0.50%	2,630
Oct 16, 2026	35.29	35.29	34.85	34.85	34.85	-1.60%	1,444
Oct 15, 2026	34.93	35.42	34.93	35.42	35.42	-0.52%	1,639
Oct 14, 2026	35.91	35.91	35.60	35.60	35.60	-2.25%	1,173
Oct 13, 2026	36.41	36.42	36.36	36.42	36.42	-0.88%	446
Oct 12, 2026	36.76	36.76	36.74	36.75	36.75	-0.92%	1,433
Oct 9, 2026	37.09	37.11	37.08	37.09	37.09	1.30%	1,045
Oct 8, 2026	36.93	36.93	36.53	36.61	36.61	-2.45%	2,237
Oct 7, 2026	37.53	37.53	37.53	37.53	37.53	-1.47%	472
Oct 6, 2026	38.21	38.23	38.08	38.09	38.09	-0.76%	3,319
Oct 5, 2026	38.45	38.60	38.38	38.38	38.38	1.89%	1,475
Oct 2, 2026	37.59	37.67	37.53	37.67	37.67	1.26%	941
Oct 1, 2026	36.93	37.20	36.87	37.20	37.20	-0.02%	3,209
Sep 30, 2026	37.46	37.46	37.17	37.21	37.21	-1.08%	5,372
Sep 29, 2026	37.64	37.64	37.39	37.62	37.62	-0.03%	2,531
Sep 28, 2026	37.63	37.84	37.31	37.63	37.63	-1.01%	11,593
Sep 25, 2026	37.93	38.11	37.83	38.01	38.01	0.99%	2,991
Sep 24, 2026	37.83	37.83	37.61	37.64	37.64	-0.53%	4,354
Sep 23, 2026	38.29	38.29	37.76	37.84	37.84	-2.25%	4,013
Sep 22, 2026	38.44	38.74	38.38	38.72	38.71	0.75%	6,953
Sep 21, 2026	38.08	38.43	38.06	38.43	38.42	3.25%	4,905
Sep 18, 2026	36.95	37.22	36.88	37.21	37.21	0.21%	5,406
Sep 17, 2026	37.10	37.21	37.10	37.14	37.14	1.82%	2,211
Sep 16, 2026	36.74	36.95	36.27	36.47	36.47	0.22%	4,262
Sep 15, 2026	36.31	36.41	36.31	36.39	36.39	-0.70%	2,061
Sep 14, 2026	36.54	36.85	36.54	36.65	36.65	-2.50%	1,843
Sep 11, 2026	37.65	37.65	37.48	37.59	37.59	1.45%	13,927
Sep 10, 2026	37.08	37.12	37.03	37.05	37.05	-1.91%	3,285
Sep 9, 2026	37.90	37.91	37.77	37.77	37.77	-1.02%	4,798
Sep 8, 2026	38.22	38.33	38.12	38.16	38.16	0.18%	1,508
Sep 4, 2026	37.57	38.09	37.57	38.09	38.09	1.54%	3,769
Sep 3, 2026	37.13	37.54	37.06	37.51	37.51	0.76%	12,710
Sep 2, 2026	37.03	37.23	37.03	37.23	37.23	0.41%	1,326
Sep 1, 2026	37.16	37.40	37.08	37.08	37.08	0.10%	3,347