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, 2019 22.97 23.02 22.64 22.88 8,044,148 -0.11(-0.48%)
Oct 30, 2019 23.10 23.19 22.89 22.99 2,275,632 -0.11(-0.48%)
Oct 29, 2019 22.75 23.21 22.72 23.10 5,815,674 +0.25(+1.09%)
Oct 28, 2019 22.82 22.90 22.72 22.85 3,058,384 +0.16(+0.71%)
Oct 25, 2019 22.95 22.95 22.60 22.69 3,656,500 -0.34(-1.48%)
Oct 24, 2019 23.17 23.23 22.74 23.03 3,120,677 +0.02(+0.09%)
Oct 23, 2019 23.08 23.14 22.73 23.01 3,018,026 -0.14(-0.60%)
Oct 22, 2019 23.13 23.30 23.00 23.15 2,174,361 +0.07(+0.30%)
Oct 21, 2019 23.13 23.30 22.97 23.08 8,731,412 +0.07(+0.30%)
Oct 18, 2019 23.51 23.51 23.01 23.01 3,493,300 -0.47(-2.00%)
Oct 17, 2019 23.63 23.79 23.44 23.48 3,322,990 -0.02(-0.09%)
Oct 16, 2019 23.49 23.52 23.35 23.50 5,750,759 -0.09(-0.38%)
Oct 15, 2019 23.42 23.71 23.33 23.59 3,359,491 +0.17(+0.73%)
Oct 14, 2019 23.51 23.59 23.32 23.42 2,561,428 -0.14(-0.59%)
Oct 11, 2019 23.65 23.93 23.52 23.56 6,391,700 +0.07(+0.30%)
Oct 10, 2019 23.47 23.68 23.37 23.49 2,440,136 -0.03(-0.13%)
Oct 09, 2019 23.42 23.63 23.27 23.52 2,808,570 +0.29(+1.25%)
Oct 08, 2019 23.32 23.55 23.14 23.23 3,903,010 -0.24(-1.02%)
Oct 07, 2019 23.47 23.74 23.27 23.47 3,183,271 -0.01(-0.04%)
Oct 04, 2019 23.56 23.59 23.36 23.48 3,162,700 -0.01(-0.04%)
Oct 03, 2019 23.33 23.57 23.17 23.49 5,708,940 +0.20(+0.86%)
Oct 02, 2019 23.01 23.36 23.00 23.29 3,929,845 -0.22(-0.94%)
Oct 01, 2019 23.75 23.76 23.43 23.51 3,179,833 -0.12(-0.51%)
Sep 30, 2019 23.50 23.74 23.47 23.63 3,728,760 +0.13(+0.55%)
Sep 27, 2019 23.75 23.75 23.32 23.50 2,299,600 -0.24(-1.01%)
Sep 26, 2019 23.71 23.81 23.56 23.74 2,429,730 -0.06(-0.25%)
Sep 25, 2019 23.34 23.89 23.33 23.80 6,891,898 +0.43(+1.84%)
Sep 24, 2019 23.87 23.90 23.36 23.37 5,098,022 -0.39(-1.64%)
Sep 23, 2019 23.81 24.03 23.63 23.76 5,283,519 -0.12(-0.50%)
Sep 20, 2019 23.98 24.08 23.79 23.88 16,042,800 -0.10(-0.42%)
Sep 19, 2019 24.20 24.28 23.97 23.98 5,018,764 -0.04(-0.17%)
Sep 18, 2019 24.35 24.37 23.91 24.02 5,113,883 -0.41(-1.68%)
Sep 17, 2019 24.16 24.45 24.00 24.43 5,456,300 +0.17(+0.70%)
Sep 16, 2019 24.35 24.57 24.25 24.26 6,568,667 -0.20(-0.82%)
Sep 13, 2019 24.50 24.52 24.07 24.46 6,278,800 -0.08(-0.33%)
Sep 12, 2019 24.77 24.96 24.49 24.54 7,629,459 -0.19(-0.77%)
Sep 11, 2019 24.46 24.81 24.28 24.73 6,077,348 +0.30(+1.23%)
Sep 10, 2019 24.31 24.60 24.25 24.43 5,346,093 +0.02(+0.08%)
Sep 09, 2019 24.67 24.77 24.13 24.41 6,912,414 -0.11(-0.45%)
Sep 06, 2019 23.45 25.77 23.25 24.52 17,027,100 +1.05(+4.47%)
Sep 05, 2019 23.50 23.55 23.39 23.47 3,686,862 +0.16(+0.69%)
Sep 04, 2019 23.12 23.36 23.00 23.31 5,459,627 +0.32(+1.39%)
Sep 03, 2019 23.14 23.45 22.95 22.99 4,972,828 -0.26(-1.12%)
Aug 30, 2019 23.43 23.48 23.17 23.25 3,483,300 +0.04(+0.17%)
Aug 29, 2019 23.24 23.31 23.07 23.21 4,102,970 +0.26(+1.13%)
Aug 28, 2019 22.99 23.06 22.54 22.95 6,661,348 -0.12(-0.52%)
Aug 27, 2019 23.49 23.49 23.05 23.07 4,646,769 -0.25(-1.07%)
Aug 26, 2019 23.50 23.50 23.19 23.32 3,666,531 +0.10(+0.43%)
Aug 23, 2019 23.41 23.55 23.12 23.22 9,099,100 -0.31(-1.32%)
Aug 22, 2019 23.71 23.77 23.39 23.53 4,722,721 -0.18(-0.76%)
Aug 21, 2019 23.88 23.93 23.57 23.71 4,406,040 -0.05(-0.21%)
Aug 20, 2019 23.79 23.80 23.53 23.76 5,362,167 -0.09(-0.38%)
Aug 19, 2019 23.65 23.89 23.62 23.85 9,832,394 +0.34(+1.45%)
Aug 16, 2019 23.35 23.53 23.20 23.51 10,594,800 +0.37(+1.60%)
Aug 15, 2019 23.05 23.30 22.82 23.14 9,550,463 +0.09(+0.39%)
Aug 14, 2019 22.72 23.15 22.66 23.05 11,216,941 -0.07(-0.30%)
Aug 13, 2019 21.56 23.16 21.56 23.12 18,873,478 +1.45(+6.69%)
Aug 12, 2019 22.75 22.79 21.45 21.67 16,064,316 -1.32(-5.74%)
Aug 09, 2019 22.97 23.05 22.05 22.99 29,212,700 +0.07(+0.31%)
Aug 08, 2019 22.88 23.02 22.14 22.92 16,287,020 +2.51(+12.30%)
Aug 07, 2019 20.28 20.52 20.01 20.41 6,440,371 -0.05(-0.24%)
Aug 06, 2019 20.44 20.67 20.09 20.46 5,351,965 +0.12(+0.59%)
Aug 05, 2019 21.00 21.04 20.24 20.34 8,547,843 -0.81(-3.83%)
Aug 02, 2019 21.42 21.51 21.09 21.15 3,961,200 -0.39(-1.81%)
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.