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 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%)
Jun 01, 2018 20.79 21.15 20.68 21.02 5,381,101 +0.24(+1.15%)
May 31, 2018 21.04 21.20 20.75 20.78 7,596,282 -0.27(-1.28%)
May 30, 2018 21.02 21.24 20.81 21.05 7,122,235 +0.03(+0.14%)
May 29, 2018 20.84 21.11 20.67 21.02 8,113,837 -0.04(-0.19%)
May 25, 2018 21.06 21.06 21.06 0 +0.07(+0.33%)
May 24, 2018 21.31 21.49 20.96 20.99 8,548,062 -0.33(-1.55%)
May 23, 2018 21.19 21.51 21.12 21.32 8,689,765 -0.05(-0.23%)
May 22, 2018 21.71 21.82 21.31 21.37 11,104,378 -0.22(-1.02%)
May 21, 2018 22.26 22.32 21.43 21.59 10,905,493 -0.60(-2.70%)
May 18, 2018 22.36 22.49 22.17 22.19 8,912,877 -0.13(-0.58%)
May 17, 2018 22.30 22.79 22.16 22.32 12,087,991 -0.03(-0.13%)
May 16, 2018 21.91 22.67 21.88 22.35 15,464,138 +0.02(+0.09%)
May 15, 2018 22.00 22.40 21.20 22.33 36,323,300 +0.93(+4.35%)
May 14, 2018 21.16 21.89 21.01 21.40 54,680,352 +1.88(+9.63%)
May 11, 2018 20.02 20.10 18.85 19.52 112,357,800 -9.66(-33.10%)
May 10, 2018 28.87 29.20 28.63 29.18 7,835,715 +0.43(+1.50%)
May 09, 2018 28.67 28.87 28.37 28.75 4,720,364 +0.15(+0.52%)
May 08, 2018 28.32 28.73 28.32 28.60 3,780,364 +0.16(+0.56%)
May 07, 2018 28.00 28.56 27.90 28.44 4,984,801 +0.60(+2.16%)
May 04, 2018 27.53 27.94 27.07 27.84 4,493,792 +0.11(+0.40%)
May 03, 2018 27.78 27.85 27.18 27.73 3,687,241 -0.19(-0.68%)
May 02, 2018 27.60 28.27 27.48 27.92 4,540,011 +0.25(+0.90%)
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.