EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,987
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
Jun 30, 2026	37.21	37.64	37.21	37.64	37.64	1.86%	4,970
Jun 29, 2026	36.77	36.96	36.24	36.96	36.95	0.01%	10,708
Jun 26, 2026	36.94	37.23	36.86	37.03	36.95	-0.95%	4,573
Jun 25, 2026	38.13	38.13	37.35	37.39	37.31	0.13%	7,283
Jun 24, 2026	37.35	37.45	37.08	37.34	37.26	0.47%	1,916
Jun 23, 2026	37.39	37.52	37.16	37.16	37.08	-5.16%	9,859
Jun 22, 2026	39.20	39.30	39.11	39.18	39.10	0.13%	3,113
Jun 18, 2026	38.80	39.13	38.80	39.13	39.05	2.95%	3,496
Jun 17, 2026	38.56	38.74	38.00	38.01	37.93	-0.19%	3,818
Jun 16, 2026	38.65	38.65	38.08	38.08	38.00	-1.57%	5,155
Jun 15, 2026	38.58	38.70	38.58	38.69	38.61	3.08%	1,326
Jun 12, 2026	37.36	37.62	37.15	37.54	37.46	0.43%	6,450
Jun 11, 2026	36.41	37.38	36.28	37.38	37.30	3.95%	865
Jun 10, 2026	36.47	36.70	35.94	35.96	35.88	-1.58%	3,487
Jun 9, 2026	37.40	37.40	35.78	36.53	36.46	-0.29%	12,347
Jun 8, 2026	36.81	36.91	36.64	36.64	36.56	1.83%	6,763
Jun 5, 2026	36.87	36.87	35.95	35.98	35.90	-6.08%	42,121
Jun 4, 2026	37.96	38.34	37.89	38.31	38.23	-0.51%	3,893
Jun 3, 2026	38.78	38.78	38.48	38.51	38.42	-1.64%	22,867
Jun 2, 2026	38.95	39.20	38.87	39.15	39.06	1.47%	4,063
Jun 1, 2026	38.22	38.80	38.22	38.58	38.50	2.30%	3,093
May 29, 2026	37.82	37.85	37.69	37.71	37.63	0.08%	11,564
May 28, 2026	37.39	37.72	37.09	37.68	37.60	-0.20%	5,834
May 27, 2026	37.77	37.77	37.45	37.76	37.68	0.59%	2,648
May 26, 2026	37.13	37.53	37.13	37.53	37.45	3.71%	3,376
May 22, 2026	36.22	36.29	36.19	36.19	36.12	-0.03%	4,366
May 21, 2026	35.79	36.30	35.75	36.20	36.13	0.69%	7,113
May 20, 2026	35.42	36.00	35.42	35.95	35.88	1.87%	2,471
May 19, 2026	35.49	35.53	35.29	35.29	35.22	-0.94%	4,496
May 18, 2026	35.91	35.91	35.63	35.63	35.55	-0.06%	479
May 15, 2026	35.92	35.92	35.53	35.65	35.57	-3.78%	3,368
May 14, 2026	36.87	37.11	36.87	37.05	36.97	0.31%	5,855
May 13, 2026	36.52	37.02	36.39	36.94	36.86	1.77%	4,453
May 12, 2026	36.59	36.63	35.87	36.29	36.22	-3.11%	5,521
May 11, 2026	37.55	37.56	37.41	37.46	37.38	-0.11%	4,326
May 8, 2026	37.34	37.50	37.34	37.50	37.42	2.18%	1,711
May 7, 2026	37.32	37.32	36.69	36.70	36.62	-1.40%	7,175
May 6, 2026	36.88	37.25	36.79	37.22	37.14	3.66%	4,460
May 5, 2026	35.69	36.02	35.69	35.90	35.83	2.42%	4,370
May 4, 2026	35.20	35.44	34.99	35.06	34.98	0.06%	6,915
May 1, 2026	35.10	35.12	35.04	35.04	34.96	0.08%	8,265
Apr 30, 2026	34.60	35.01	34.44	35.01	34.94	2.13%	12,970
Apr 29, 2026	34.40	34.40	34.25	34.28	34.21	-0.09%	4,011