EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	37.13	37.13	36.97	37.04	37.04	-0.21%	2,100
Aug 28, 2026	37.42	37.42	37.06	37.12	37.12	-0.52%	3,815
Aug 27, 2026	37.17	37.32	37.16	37.32	37.31	0.44%	1,830
Aug 26, 2026	37.22	37.23	37.14	37.15	37.15	-0.04%	2,295
Aug 25, 2026	37.02	37.17	37.02	37.17	37.17	1.79%	3,555
Aug 24, 2026	36.39	36.61	36.38	36.51	36.51	-1.46%	1,235
Aug 21, 2026	37.22	37.22	37.05	37.05	37.05	0.81%	9,676
Aug 20, 2026	36.70	36.75	36.70	36.75	36.75	0.34%	408
Aug 19, 2026	36.75	36.75	36.49	36.63	36.63	1.05%	6,779
Aug 18, 2026	36.59	36.73	36.22	36.25	36.25	-2.80%	2,716
Aug 17, 2026	37.38	37.66	37.29	37.29	37.29	0.64%	4,053
Aug 14, 2026	37.21	37.21	36.98	37.05	37.05	-0.16%	1,369
Aug 13, 2026	37.02	37.25	37.02	37.11	37.11	0.63%	897
Aug 12, 2026	37.05	37.05	36.82	36.88	36.88	1.38%	2,048
Aug 11, 2026	36.59	36.62	36.36	36.38	36.38	0.18%	6,821
Aug 10, 2026	34.76	36.35	34.76	36.32	36.32	-0.49%	3,021
Aug 7, 2026	36.27	36.49	36.26	36.49	36.49	0.63%	4,415
Aug 6, 2026	36.31	36.31	36.26	36.27	36.27	-1.06%	1,571
Aug 5, 2026	36.85	36.85	36.65	36.65	36.65	-0.52%	4,190
Aug 4, 2026	36.81	36.95	36.79	36.84	36.84	2.63%	2,580
Aug 3, 2026	35.44	35.97	35.39	35.90	35.90	1.19%	21,799
Jul 31, 2026	35.94	35.95	35.19	35.48	35.48	0.59%	4,565
Jul 30, 2026	34.55	35.31	34.55	35.27	35.27	4.53%	3,670
Jul 29, 2026	34.11	34.25	33.72	33.74	33.74	-2.25%	3,509
Jul 28, 2026	34.16	34.64	34.16	34.52	34.52	-1.57%	7,370
Jul 27, 2026	35.43	35.43	34.82	35.07	35.07	0.36%	4,321
Jul 24, 2026	35.12	35.23	34.93	34.94	34.94	-1.38%	4,559
Jul 23, 2026	35.51	35.73	35.26	35.43	35.43	-1.26%	22,243
Jul 22, 2026	35.87	35.93	35.85	35.88	35.88	-0.74%	5,143
Jul 21, 2026	35.90	36.16	35.90	36.15	36.15	3.01%	8,453
Jul 20, 2026	35.27	35.40	35.09	35.09	35.09	0.15%	6,770
Jul 17, 2026	34.48	35.04	34.48	35.04	35.04	-1.34%	3,319
Jul 16, 2026	35.73	35.77	35.47	35.51	35.51	-1.94%	4,760
Jul 15, 2026	36.16	36.22	35.97	36.22	36.22	-0.10%	2,861
Jul 14, 2026	36.21	36.26	36.18	36.25	36.25	1.41%	940
Jul 13, 2026	36.13	36.13	35.75	35.75	35.75	-3.64%	1,211
Jul 10, 2026	36.95	37.10	36.95	37.10	37.10	0.17%	2,411
Jul 9, 2026	36.94	37.11	36.94	37.04	37.04	0.67%	3,070
Jul 8, 2026	36.55	36.79	36.40	36.79	36.79	0.61%	2,988
Jul 7, 2026	36.37	36.68	36.37	36.57	36.57	-2.73%	2,710
Jul 6, 2026	37.43	37.64	37.43	37.59	37.59	3.23%	3,701
Jul 2, 2026	36.93	37.13	36.11	36.41	36.41	-0.98%	9,827
Jul 1, 2026	36.96	37.01	36.77	36.77	36.77	-2.31%	11,413