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 (%)
Jun 28, 2019 21.15 21.82 21.15 21.76 9,064,900 +1.60(+7.94%)
Jun 27, 2019 20.89 21.28 20.73 20.16 4,610,274 -0.70(-3.36%)
Jun 26, 2019 20.90 21.10 20.79 20.86 4,559,649 +0.06(+0.29%)
Jun 25, 2019 21.02 21.14 20.77 20.80 5,919,408 -0.18(-0.86%)
Jun 24, 2019 20.84 21.22 20.73 20.98 6,205,862 +0.14(+0.67%)
Jun 21, 2019 20.52 20.94 20.37 20.84 12,187,500 +0.28(+1.36%)
Jun 20, 2019 20.41 20.65 20.25 20.56 8,226,680 +0.41(+2.03%)
Jun 19, 2019 19.99 20.20 19.89 20.15 5,189,797 +0.18(+0.90%)
Jun 18, 2019 20.00 20.16 19.80 19.97 5,723,309 +0.21(+1.06%)
Jun 17, 2019 19.82 20.09 19.69 19.76 8,950,124 +0.40(+2.07%)
Jun 14, 2019 19.56 19.56 19.11 19.36 5,290,700 -0.22(-1.12%)
Jun 13, 2019 19.33 19.61 19.19 19.58 7,998,591 +0.39(+2.03%)
Jun 12, 2019 18.71 19.22 18.54 19.19 7,821,984 +0.34(+1.80%)
Jun 11, 2019 18.19 18.89 18.06 18.85 11,119,792 -0.36(-1.87%)
Jun 10, 2019 19.21 19.61 19.10 19.21 7,035,085 +0.06(+0.31%)
Jun 07, 2019 18.93 19.23 18.80 19.15 9,100,100 +0.20(+1.06%)
Jun 06, 2019 19.09 19.13 18.89 18.95 8,501,374 -0.13(-0.68%)
Jun 05, 2019 19.00 19.12 18.77 19.08 5,176,896 +0.21(+1.11%)
Jun 04, 2019 18.13 18.89 18.01 18.87 9,083,835 +0.47(+2.55%)
Jun 03, 2019 18.65 18.65 17.50 18.40 10,092,582 -0.33(-1.76%)
May 31, 2019 18.72 18.91 18.54 18.73 6,124,200 -0.15(-0.79%)
May 30, 2019 19.04 19.07 18.74 18.88 5,023,117 -0.13(-0.68%)
May 29, 2019 19.31 19.32 18.94 19.01 5,716,303 -0.45(-2.31%)
May 28, 2019 19.87 20.03 19.38 19.46 8,095,829 -0.39(-1.96%)
May 24, 2019 20.02 20.10 19.82 19.85 5,645,500 -0.12(-0.60%)
May 23, 2019 20.01 20.15 19.83 19.97 6,628,530 -0.32(-1.58%)
May 22, 2019 20.28 20.61 20.21 20.29 8,303,641 -0.24(-1.17%)
May 21, 2019 20.17 20.66 20.17 20.53 8,287,273 +0.47(+2.34%)
May 20, 2019 19.61 20.25 19.60 20.06 8,884,039 +0.22(+1.11%)
May 17, 2019 19.74 20.21 19.58 19.84 10,597,700 +0.13(+0.66%)
May 16, 2019 19.55 19.94 19.50 19.71 8,757,929 +0.22(+1.13%)
May 15, 2019 19.26 19.69 19.16 19.49 10,293,226 +0.02(+0.10%)
May 14, 2019 19.20 19.66 19.12 19.47 10,393,608 +0.33(+1.72%)
May 13, 2019 19.16 19.63 18.77 19.14 12,366,915 -0.25(-1.29%)
May 10, 2019 18.97 19.69 17.89 19.39 31,089,400 -2.78(-12.54%)
May 09, 2019 22.06 22.31 21.70 22.17 9,995,599 -0.09(-0.40%)
May 08, 2019 22.42 22.47 22.24 22.26 4,132,712 -0.11(-0.49%)
May 07, 2019 22.83 22.90 22.23 22.37 5,742,809 -0.82(-3.54%)
May 06, 2019 23.13 23.31 23.02 23.19 4,160,005 -0.36(-1.53%)
May 03, 2019 23.54 23.82 23.40 23.55 5,055,600 +0.20(+0.86%)
May 02, 2019 23.80 23.85 23.24 23.35 3,918,439 -0.50(-2.10%)
May 01, 2019 24.24 24.24 23.84 23.85 3,784,884 -0.36(-1.49%)
Apr 30, 2019 24.33 24.48 24.08 24.21 2,530,862 -0.12(-0.49%)
Apr 29, 2019 24.27 24.39 24.11 24.33 3,110,752 +0.09(+0.37%)
Apr 26, 2019 24.13 24.27 24.05 24.24 2,483,200 +0.11(+0.46%)
Apr 25, 2019 24.24 24.33 23.97 24.13 3,485,448 -0.12(-0.49%)
Apr 24, 2019 24.28 24.43 24.14 24.25 2,914,100 -0.04(-0.16%)
Apr 23, 2019 24.32 24.49 23.95 24.29 5,963,109 +0.03(+0.12%)
Apr 22, 2019 24.25 24.42 24.05 24.26 4,023,991 -0.14(-0.57%)
Apr 18, 2019 24.55 24.56 24.06 24.40 4,528,500 -0.07(-0.29%)
Apr 17, 2019 24.47 24.77 24.33 24.47 6,020,523 +0.17(+0.70%)
Apr 16, 2019 24.50 24.54 24.13 24.30 4,998,061 -0.11(-0.45%)
Apr 15, 2019 23.99 24.50 23.99 24.41 4,022,004 +0.45(+1.88%)
Apr 12, 2019 24.00 24.03 23.80 23.96 3,912,400 +0.06(+0.25%)
Apr 11, 2019 23.80 23.98 23.72 23.90 2,283,252 +0.16(+0.67%)
Apr 10, 2019 23.87 24.12 23.52 23.74 4,325,908 -0.14(-0.59%)
Apr 09, 2019 24.07 24.24 23.82 23.88 4,925,188 -0.36(-1.49%)
Apr 08, 2019 23.71 24.77 23.65 24.24 11,612,976 +1.25(+5.44%)
Apr 05, 2019 23.06 23.32 22.93 22.99 3,999,700 -0.05(-0.22%)
Apr 04, 2019 23.43 23.50 22.77 23.04 4,393,750 -0.29(-1.24%)
Apr 03, 2019 23.30 23.53 23.25 23.33 6,957,862 +0.18(+0.78%)
Apr 02, 2019 23.22 23.25 23.04 23.15 3,599,267 -0.04(-0.17%)
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.