(NY: EMC )

26.46 -0.23 (-0.86%)

Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	26.70	26.70	26.44	26.46	16,878	-0.23(-0.86%)
Nov 12, 2024	26.81	26.81	26.57	26.69	208,612	-0.35(-1.29%)
Nov 11, 2024	27.12	27.14	26.96	27.04	647,515	-0.21(-0.77%)
Nov 08, 2024	27.43	27.43	27.16	27.25	8,517	-0.56(-2.01%)
Nov 07, 2024	27.76	27.86	27.73	27.81	19,489	+0.40(+1.47%)
Nov 06, 2024	27.17	27.41	27.14	27.41	2,817	-0.19(-0.68%)
Nov 05, 2024	27.45	27.63	27.45	27.60	7,206	+0.34(+1.25%)
Nov 04, 2024	27.38	27.39	27.26	27.26	4,123	+0.14(+0.50%)
Nov 01, 2024	27.27	27.28	27.12	27.12	1,270	+0.06(+0.22%)
Oct 31, 2024	27.08	27.09	26.96	27.06	7,649	-0.23(-0.84%)
Oct 30, 2024	27.25	27.34	27.24	27.29	6,010	-0.14(-0.51%)
Oct 29, 2024	27.45	27.49	27.43	27.43	8,157	-0.16(-0.57%)
Oct 28, 2024	28.88	28.88	27.50	27.59	6,884	+0.07(+0.26%)
Oct 25, 2024	27.60	27.67	27.49	27.52	6,264	+0.01(+0.05%)
Oct 24, 2024	26.10	27.50	24.80	27.50	35,196	+0.04(+0.14%)
Oct 23, 2024	27.50	27.53	27.32	27.46	5,298	-0.21(-0.75%)
Oct 22, 2024	27.66	27.67	27.61	27.67	9,115	-0.06(-0.20%)
Oct 21, 2024	27.80	27.81	27.67	27.73	2,669	-0.05(-0.17%)
Oct 18, 2024	28.00	28.00	27.76	27.77	3,672	+0.07(+0.27%)
Oct 17, 2024	27.71	27.79	27.65	27.70	21,415	+0.01(+0.04%)
Oct 16, 2024	27.62	27.74	27.62	27.69	4,865	+0.08(+0.29%)
Oct 15, 2024	28.02	28.02	27.59	27.61	4,503	-0.44(-1.56%)
Oct 14, 2024	28.06	28.08	28.03	28.04	2,284	-0.05(-0.18%)
Oct 11, 2024	27.93	28.10	27.93	28.10	17,792	+0.16(+0.57%)
Oct 10, 2024	27.76	27.95	27.76	27.94	1,641	+0.20(+0.72%)
Oct 09, 2024	27.60	27.77	27.60	27.74	6,295	-0.08(-0.29%)
Oct 08, 2024	27.79	27.84	27.69	27.82	10,970	-0.16(-0.58%)
Oct 07, 2024	28.05	28.05	27.89	27.99	6,105	-0.02(-0.09%)
Oct 04, 2024	27.95	28.01	27.87	28.01	4,989	+0.18(+0.65%)
Oct 03, 2024	27.70	27.90	27.70	27.83	11,199	-0.31(-1.10%)
Oct 02, 2024	28.16	28.16	28.00	28.14	13,354	+0.26(+0.93%)
Oct 01, 2024	27.93	27.93	27.64	27.88	8,229	+0.09(+0.32%)
Sep 30, 2024	28.09	28.09	27.74	27.79	6,322	-0.58(-2.04%)
Sep 27, 2024	28.52	28.52	28.36	28.37	63,151	-0.21(-0.74%)
Sep 26, 2024	28.57	28.61	28.39	28.58	18,920	+0.81(+2.92%)
Sep 25, 2024	27.88	27.93	27.77	27.77	3,148	-0.19(-0.69%)
Sep 24, 2024	27.81	28.00	27.75	27.96	39,150	+0.64(+2.35%)
Sep 23, 2024	27.32	27.35	27.29	27.32	4,188	+0.27(+1.00%)
Sep 20, 2024	27.06	27.11	26.98	27.05	4,054	-0.04(-0.15%)
Sep 19, 2024	27.00	27.12	26.90	27.09	11,272	+0.51(+1.91%)
Sep 18, 2024	26.65	26.81	26.54	26.58	4,573	+0.03(+0.10%)
Sep 17, 2024	26.63	26.68	26.49	26.55	9,817	+0.01(+0.05%)
Sep 16, 2024	26.56	26.56	26.44	26.54	6,864	-0.06(-0.21%)
Sep 13, 2024	26.52	26.63	26.52	26.60	6,171	+0.01(+0.05%)
Sep 12, 2024	26.44	26.62	26.40	26.59	2,128	+0.27(+1.01%)
Sep 11, 2024	25.86	26.32	25.79	26.32	12,074	+0.28(+1.07%)
Sep 10, 2024	26.05	26.05	25.85	26.04	9,495	-0.01(-0.04%)
Sep 09, 2024	26.04	26.12	26.03	26.05	3,701	+0.28(+1.07%)
Sep 06, 2024	25.85	25.86	25.74	25.77	3,507	-0.44(-1.69%)
Sep 05, 2024	26.22	26.34	26.19	26.22	12,318	-0.01(-0.05%)
Sep 04, 2024	26.21	26.30	26.18	26.23	7,483	+0.12(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.