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 (%)
Jul 29, 2005 22.54 22.56 21.21 21.95 51,241,416 -1.84(-7.73%)
Jul 28, 2005 23.48 23.96 23.18 23.79 16,015,397 +0.49(+2.10%)
Jul 27, 2005 23.29 23.61 23.10 23.30 9,609,730 +0.20(+0.87%)
Jul 26, 2005 23.71 23.82 23.10 23.10 11,042,126 -0.47(-1.99%)
Jul 25, 2005 23.62 24.01 23.41 23.57 9,498,282 -0.04(-0.17%)
Jul 22, 2005 23.86 23.93 23.45 23.61 7,804,108 -0.29(-1.21%)
Jul 21, 2005 24.15 24.19 23.50 23.90 11,819,794 -0.44(-1.81%)
Jul 20, 2005 23.87 24.38 22.74 24.34 10,643,322 +0.40(+1.67%)
Jul 19, 2005 23.76 24.18 23.45 23.94 12,996,271 +0.38(+1.61%)
Jul 18, 2005 23.85 23.85 23.39 23.56 9,479,641 -0.29(-1.22%)
Jul 15, 2005 23.96 24.05 23.70 23.85 12,867,843 +0.05(+0.21%)
Jul 14, 2005 24.19 24.23 23.52 23.80 20,129,484 -0.30(-1.24%)
Jul 13, 2005 23.70 24.20 23.60 24.10 27,680,028 +0.65(+2.77%)
Jul 12, 2005 22.73 23.53 22.58 23.45 23,010,262 +0.84(+3.72%)
Jul 11, 2005 22.09 22.62 21.98 22.61 16,378,942 +0.64(+2.91%)
Jul 08, 2005 21.55 22.05 21.51 21.97 15,960,491 +0.63(+2.95%)
Jul 07, 2005 21.25 21.40 20.96 21.34 15,710,014 -0.15(-0.70%)
Jul 06, 2005 21.82 21.83 21.44 21.49 13,170,704 -0.39(-1.78%)
Jul 05, 2005 21.19 21.96 21.10 21.88 12,743,500 +0.66(+3.11%)
Jul 01, 2005 21.80 21.89 21.07 21.22 19,012,900 -0.52(-2.39%)
Jun 30, 2005 21.87 22.21 21.74 21.74 14,626,032 +0.17(+0.79%)
Jun 29, 2005 21.90 22.06 21.44 21.57 11,698,447 -0.27(-1.24%)
Jun 28, 2005 21.80 21.98 21.43 21.84 15,280,706 +0.13(+0.60%)
Jun 27, 2005 21.28 21.80 21.25 21.71 12,382,333 +0.46(+2.16%)
Jun 24, 2005 21.80 21.88 21.22 21.25 14,331,194 -0.48(-2.21%)
Jun 23, 2005 22.53 22.59 21.64 21.73 24,697,256 -0.65(-2.90%)
Jun 22, 2005 22.66 22.81 22.30 22.38 14,103,492 -0.11(-0.49%)
Jun 21, 2005 21.90 22.75 21.80 22.49 25,494,430 +0.68(+3.12%)
Jun 20, 2005 21.60 22.04 21.51 21.81 10,834,645 +0.20(+0.93%)
Jun 17, 2005 21.59 21.66 21.40 21.61 15,478,266 +0.21(+0.98%)
Jun 16, 2005 21.55 21.57 21.13 21.40 13,930,074 -0.08(-0.37%)
Jun 15, 2005 21.53 22.03 21.20 21.48 23,196,012 +0.33(+1.56%)
Jun 14, 2005 21.10 21.22 20.91 21.15 8,014,675 -0.01(-0.05%)
Jun 13, 2005 21.27 21.53 21.16 21.16 12,954,992 -0.12(-0.56%)
Jun 10, 2005 21.79 21.83 21.13 21.28 17,948,266 -0.60(-2.74%)
Jun 09, 2005 21.63 21.95 21.57 21.88 10,068,479 +0.20(+0.92%)
Jun 08, 2005 22.05 22.13 21.59 21.68 8,022,359 -0.30(-1.36%)
Jun 07, 2005 22.37 22.68 21.93 21.98 10,988,703 -0.28(-1.26%)
Jun 06, 2005 22.57 22.58 22.17 22.26 9,379,378 -0.18(-0.80%)
Jun 03, 2005 22.64 22.80 22.26 22.44 10,827,965 -0.23(-1.01%)
Jun 02, 2005 22.62 22.80 22.44 22.67 6,668,187 +0.07(+0.31%)
Jun 01, 2005 22.62 22.85 22.44 22.60 15,423,495 +0.09(+0.40%)
May 31, 2005 22.48 22.90 22.23 22.51 13,900,132 +0.26(+1.17%)
May 27, 2005 22.35 22.47 22.13 22.25 6,160,726 -0.15(-0.67%)
May 26, 2005 22.27 22.50 22.19 22.40 9,602,630 +0.27(+1.22%)
May 25, 2005 22.06 22.23 21.65 22.13 10,603,366 -0.07(-0.32%)
May 24, 2005 21.82 22.37 21.78 22.20 15,533,500 +0.32(+1.46%)
May 23, 2005 22.12 22.36 21.65 21.88 16,189,972 -0.23(-1.04%)
May 20, 2005 21.85 22.24 21.76 22.11 18,944,650 +0.41(+1.89%)
May 19, 2005 21.16 21.74 20.99 21.70 32,794,236 +0.60(+2.84%)
May 18, 2005 20.43 21.19 20.38 21.10 34,724,100 +0.94(+4.66%)
May 17, 2005 19.51 20.30 19.45 20.16 21,756,074 +0.51(+2.60%)
May 16, 2005 19.24 19.73 19.14 19.65 14,478,637 +0.38(+1.97%)
May 13, 2005 18.79 19.50 18.75 19.27 21,963,248 +0.72(+3.88%)
May 12, 2005 18.60 18.76 18.27 18.55 11,975,743 +0.05(+0.27%)
May 11, 2005 18.31 18.59 18.15 18.50 12,105,959 +0.27(+1.48%)
May 10, 2005 18.30 18.73 18.03 18.23 20,296,084 -0.31(-1.67%)
May 09, 2005 19.35 19.36 18.34 18.54 26,832,928 -0.79(-4.09%)
May 06, 2005 19.65 19.81 19.25 19.33 14,217,353 -0.11(-0.57%)
May 05, 2005 19.72 19.91 19.33 19.44 24,486,612 -0.48(-2.43%)
May 04, 2005 19.30 19.95 19.08 19.93 21,686,020 +0.50(+2.55%)
May 03, 2005 18.85 19.50 18.85 19.43 18,022,376 +0.52(+2.75%)
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.