EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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