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 (%)
Oct 31, 2017 32.43 32.95 32.32 32.50 5,542,776 +0.09(+0.28%)
Oct 30, 2017 32.07 32.44 31.89 32.41 4,051,688 +0.32(+1.00%)
Oct 27, 2017 31.68 32.33 31.66 32.09 4,024,564 +0.23(+0.72%)
Oct 26, 2017 32.29 32.45 31.84 31.86 4,765,644 -0.32(-0.99%)
Oct 25, 2017 32.27 32.68 32.05 32.18 3,249,905 -0.18(-0.56%)
Oct 24, 2017 32.21 32.37 31.93 32.36 2,433,496 +0.14(+0.43%)
Oct 23, 2017 32.72 32.76 32.16 32.22 2,893,313 -0.44(-1.35%)
Oct 20, 2017 32.56 32.78 32.40 32.66 2,957,229 +0.33(+1.02%)
Oct 19, 2017 31.97 32.37 31.85 32.33 3,897,004 +0.18(+0.56%)
Oct 18, 2017 32.04 32.20 31.93 32.15 2,377,131 +0.14(+0.44%)
Oct 17, 2017 32.02 32.17 31.93 32.01 2,169,932 -0.05(-0.16%)
Oct 16, 2017 32.42 32.48 32.02 32.06 2,966,384 -0.30(-0.93%)
Oct 13, 2017 32.14 32.49 32.08 32.36 3,356,123 +0.46(+1.44%)
Oct 12, 2017 31.58 32.20 31.58 31.90 3,770,596 +0.29(+0.92%)
Oct 11, 2017 31.38 31.78 31.38 31.61 5,287,518 +0.02(+0.06%)
Oct 10, 2017 31.26 31.99 31.21 31.59 7,994,035 -1.04(-3.19%)
Oct 09, 2017 32.89 33.25 32.18 32.63 8,165,742 -1.29(-3.80%)
Oct 06, 2017 33.56 33.92 33.41 33.92 3,723,227 +0.22(+0.65%)
Oct 05, 2017 33.43 33.75 33.32 33.70 3,968,570 +0.45(+1.35%)
Oct 04, 2017 32.92 33.30 32.64 33.25 4,162,707 +0.23(+0.70%)
Oct 03, 2017 32.87 33.29 32.75 33.02 4,148,583 +0.24(+0.73%)
Oct 02, 2017 33.00 33.07 32.74 32.78 5,429,175 -0.03(-0.09%)
Sep 29, 2017 33.16 33.33 32.72 32.81 5,216,229 -0.26(-0.79%)
Sep 28, 2017 32.89 33.10 32.40 33.07 3,722,133 +0.02(+0.06%)
Sep 27, 2017 33.06 33.34 32.73 33.05 4,498,870 +0.31(+0.95%)
Sep 26, 2017 32.96 33.21 32.45 32.74 5,040,475 -0.11(-0.33%)
Sep 25, 2017 32.86 32.94 32.50 32.85 5,199,196 -0.17(-0.51%)
Sep 22, 2017 32.90 33.18 32.57 33.02 4,274,372 -0.02(-0.06%)
Sep 21, 2017 33.64 33.67 33.03 33.04 5,434,963 -0.68(-2.02%)
Sep 20, 2017 34.18 34.20 33.39 33.72 5,238,876 -0.44(-1.29%)
Sep 19, 2017 34.00 34.16 33.72 34.16 5,665,709 +0.39(+1.15%)
Sep 18, 2017 33.27 33.84 33.22 33.77 5,307,341 +0.53(+1.59%)
Sep 15, 2017 32.97 33.51 32.61 33.24 9,577,891 +0.29(+0.88%)
Sep 14, 2017 32.87 33.31 32.37 32.95 7,175,504 -0.13(-0.39%)
Sep 13, 2017 33.72 34.17 32.99 33.08 9,084,026 -0.65(-1.93%)
Sep 12, 2017 32.91 33.86 32.67 33.73 9,938,543 +0.98(+2.99%)
Sep 11, 2017 31.95 32.76 31.83 32.75 9,474,672 +1.12(+3.54%)
Sep 08, 2017 31.50 32.50 31.35 31.63 11,809,655 +1.03(+3.37%)
Sep 07, 2017 29.74 30.65 29.62 30.60 7,395,983 +1.00(+3.38%)
Sep 06, 2017 29.95 29.96 29.54 29.60 6,076,228 -0.21(-0.70%)
Sep 05, 2017 29.86 29.93 29.45 29.81 5,424,455 -0.05(-0.17%)
Sep 01, 2017 30.14 30.15 29.70 29.86 4,885,016 -0.12(-0.40%)
Aug 31, 2017 30.00 30.13 29.83 29.98 4,337,251 +0.09(+0.30%)
Aug 30, 2017 29.70 29.90 29.65 29.89 4,665,805 +0.20(+0.67%)
Aug 29, 2017 29.65 29.85 29.43 29.69 5,745,522 -0.23(-0.77%)
Aug 28, 2017 29.59 30.01 29.26 29.92 5,855,167 +0.45(+1.53%)
Aug 25, 2017 29.51 29.68 29.37 29.47 4,326,262 +0.09(+0.31%)
Aug 24, 2017 29.24 29.42 29.05 29.38 5,116,343 +0.17(+0.58%)
Aug 23, 2017 28.69 29.37 28.64 29.21 7,929,543 +0.45(+1.56%)
Aug 22, 2017 28.01 28.87 28.01 28.76 4,910,593 +0.62(+2.20%)
Aug 21, 2017 28.39 28.54 28.04 28.14 4,275,355 -0.31(-1.09%)
Aug 18, 2017 27.95 28.56 27.94 28.45 7,202,238 +0.41(+1.46%)
Aug 17, 2017 28.13 28.31 27.82 28.04 7,562,347 -0.26(-0.92%)
Aug 16, 2017 28.39 28.48 28.23 28.30 4,436,090 -0.11(-0.39%)
Aug 15, 2017 28.57 28.60 28.30 28.41 4,213,306 -0.16(-0.56%)
Aug 14, 2017 28.60 28.67 28.36 28.57 7,873,963 +0.28(+0.99%)
Aug 11, 2017 27.69 28.39 27.66 28.29 8,432,879 +0.45(+1.62%)
Aug 10, 2017 28.36 28.49 27.76 27.84 8,540,202 -0.76(-2.66%)
Aug 09, 2017 28.26 28.65 28.16 28.60 10,840,011 +0.11(+0.39%)
Aug 08, 2017 28.82 28.88 28.38 28.49 8,182,634 -0.38(-1.32%)
Aug 07, 2017 29.05 29.09 28.45 28.87 20,837,560 -0.30(-1.03%)
Aug 04, 2017 30.39 30.48 29.12 29.17 10,692,839 -1.10(-3.63%)
Aug 03, 2017 30.30 31.62 30.20 30.27 14,451,478 -0.64(-2.07%)
Aug 02, 2017 31.25 31.25 30.64 30.91 10,601,139 -0.28(-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.