Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symantec Corp (NQ: SYMC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.16 20.16 20.16 0 -0.04(-0.20%)
Aug 30, 2018 20.56 20.58 19.93 20.20 7,314,653 -0.37(-1.80%)
Aug 29, 2018 20.18 20.59 20.18 20.57 8,708,567 +0.31(+1.53%)
Aug 28, 2018 20.08 20.31 20.06 20.26 4,882,247 +0.20(+1.00%)
Aug 27, 2018 19.86 20.15 19.76 20.06 7,546,084 +0.30(+1.52%)
Aug 24, 2018 19.71 19.76 19.59 19.76 5,706,000 +0.14(+0.71%)
Aug 23, 2018 19.70 19.78 19.57 19.62 4,171,676 -0.08(-0.41%)
Aug 22, 2018 19.48 19.74 19.43 19.70 6,065,668 +0.15(+0.77%)
Aug 21, 2018 19.75 19.75 19.45 19.55 9,499,763 +0.19(+0.96%)
Aug 20, 2018 19.49 19.50 19.24 19.36 7,192,127 -0.10(-0.49%)
Aug 17, 2018 19.26 19.62 19.14 19.46 7,844,600 +0.05(+0.26%)
Aug 16, 2018 20.13 20.44 19.36 19.41 32,398,722 +0.86(+4.64%)
Aug 15, 2018 18.55 18.66 18.34 18.55 6,846,943 -0.11(-0.59%)
Aug 14, 2018 18.88 18.97 18.49 18.66 6,550,929 -0.15(-0.80%)
Aug 13, 2018 19.25 19.25 18.79 18.81 7,364,648 -0.37(-1.93%)
Aug 10, 2018 19.17 19.27 18.96 19.18 5,568,400 -0.05(-0.26%)
Aug 09, 2018 19.46 19.61 19.17 19.23 8,944,766 -0.21(-1.08%)
Aug 08, 2018 19.66 19.66 19.24 19.44 7,765,269 +0.00(+0.00%)
Aug 07, 2018 19.69 19.76 19.39 19.44 11,544,331 -0.14(-0.72%)
Aug 06, 2018 19.18 19.62 19.09 19.58 14,045,117 +0.33(+1.71%)
Aug 03, 2018 18.17 19.25 17.81 19.25 48,600,300 -1.63(-7.81%)
Aug 02, 2018 20.35 20.98 20.23 20.88 12,545,480 +0.45(+2.20%)
Aug 01, 2018 20.58 20.62 20.15 20.43 13,170,503 +0.21(+1.04%)
Jul 31, 2018 20.34 20.41 20.09 20.22 10,164,009 -0.09(-0.44%)
Jul 30, 2018 20.66 20.72 20.29 20.31 7,776,560 -0.42(-2.03%)
Jul 27, 2018 20.61 20.91 20.60 20.73 11,840,300 +0.13(+0.63%)
Jul 26, 2018 20.69 20.93 20.57 20.60 9,839,068 -0.09(-0.43%)
Jul 25, 2018 20.53 20.83 20.52 20.69 11,319,118 +0.14(+0.68%)
Jul 24, 2018 21.06 21.11 20.54 20.55 9,290,442 -0.36(-1.72%)
Jul 23, 2018 21.20 21.22 20.89 20.91 5,002,244 -0.29(-1.37%)
Jul 20, 2018 21.27 21.36 21.16 21.20 4,343,492 -0.09(-0.42%)
Jul 19, 2018 21.46 21.52 21.23 21.29 5,252,362 -0.27(-1.25%)
Jul 18, 2018 21.61 21.73 21.42 21.56 7,036,737 -0.01(-0.05%)
Jul 17, 2018 21.42 21.71 21.35 21.57 3,768,115 +0.02(+0.09%)
Jul 16, 2018 21.68 21.73 21.50 21.55 5,340,873 -0.12(-0.55%)
Jul 13, 2018 21.67 4,562,518 +0.05(+0.23%)
Jul 12, 2018 21.45 21.86 21.31 21.62 9,383,581 +0.34(+1.60%)
Jul 11, 2018 21.33 21.41 21.18 21.28 4,344,032 -0.13(-0.61%)
Jul 10, 2018 21.55 21.59 21.29 21.41 3,782,682 -0.16(-0.74%)
Jul 09, 2018 21.32 21.58 21.30 21.57 4,249,496 +0.29(+1.36%)
Jul 06, 2018 21.15 21.36 21.11 21.28 4,551,704 +0.13(+0.61%)
Jul 05, 2018 20.92 21.20 20.85 21.15 5,298,669 +0.34(+1.63%)
Jul 03, 2018 20.81 20.81 20.81 0 -0.08(-0.38%)
Jul 02, 2018 20.50 20.91 20.39 20.89 11,955,989 +0.24(+1.16%)
Jun 29, 2018 20.79 20.30 20.65 12,299,065 +0.36(+1.77%)
Jun 28, 2018 20.17 20.34 20.00 20.29 14,893,144 +0.16(+0.79%)
Jun 27, 2018 20.43 20.46 19.95 20.13 8,856,230 -0.21(-1.03%)
Jun 26, 2018 20.37 20.58 20.25 20.34 10,042,671 -0.13(-0.64%)
Jun 25, 2018 20.56 20.64 20.25 20.47 6,245,195 -0.25(-1.21%)
Jun 22, 2018 20.82 20.85 20.64 20.72 14,688,689 -0.08(-0.38%)
Jun 21, 2018 20.97 21.05 20.74 20.80 3,266,131 -0.21(-1.00%)
Jun 20, 2018 21.01 21.15 20.84 21.01 9,961,769 +0.02(+0.10%)
Jun 19, 2018 21.03 21.11 20.83 20.99 6,483,463 -0.17(-0.80%)
Jun 18, 2018 21.10 21.26 21.02 21.16 4,997,234 -0.10(-0.47%)
Jun 15, 2018 21.36 21.36 21.26 10,315,076 -0.10(-0.47%)
Jun 14, 2018 21.37 21.61 21.30 21.36 4,806,180 +0.08(+0.38%)
Jun 13, 2018 21.49 21.50 21.25 21.28 4,276,639 -0.15(-0.70%)
Jun 12, 2018 21.28 21.52 21.26 21.43 7,084,391 +0.23(+1.08%)
Jun 11, 2018 21.27 21.48 21.18 21.20 11,990,753 -0.12(-0.56%)
Jun 08, 2018 21.27 21.45 21.20 21.32 6,542,007 +0.02(+0.09%)
Jun 07, 2018 21.50 21.55 21.07 21.30 7,608,190 -0.24(-1.11%)
Jun 06, 2018 21.57 21.54 6,547,354 +0.20(+0.94%)
Jun 05, 2018 21.20 21.45 21.08 21.34 6,756,361 +0.19(+0.90%)
Jun 04, 2018 20.95 21.28 20.76 21.15 9,900,630 +0.13(+0.62%)
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.