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 (%)
Jan 31, 2019 20.81 21.05 20.71 21.02 7,912,955 +0.20(+0.96%)
Jan 30, 2019 20.56 20.88 20.36 20.82 3,705,186 +0.40(+1.96%)
Jan 29, 2019 20.67 20.95 20.35 20.42 3,255,708 -0.43(-2.06%)
Jan 28, 2019 20.17 20.90 20.02 20.85 11,690,664 +0.47(+2.31%)
Jan 25, 2019 20.21 20.46 20.04 20.38 7,085,300 +0.35(+1.75%)
Jan 24, 2019 19.93 20.31 19.86 20.03 6,389,136 +0.25(+1.26%)
Jan 23, 2019 19.84 20.20 19.45 19.78 4,340,935 -0.02(-0.10%)
Jan 22, 2019 19.94 19.98 19.59 19.80 6,534,124 -0.31(-1.54%)
Jan 18, 2019 20.17 20.43 19.99 20.11 9,252,700 +0.10(+0.50%)
Jan 17, 2019 19.60 20.10 19.59 20.01 4,243,552 +0.27(+1.37%)
Jan 16, 2019 19.77 20.00 19.59 19.74 3,983,005 +0.03(+0.15%)
Jan 15, 2019 19.40 19.86 19.29 19.71 6,563,803 +0.39(+2.02%)
Jan 14, 2019 19.75 19.96 19.23 19.32 7,277,902 -0.56(-2.82%)
Jan 11, 2019 19.84 20.02 19.69 19.88 3,499,800 -0.19(-0.95%)
Jan 10, 2019 19.78 20.15 19.67 20.07 5,923,501 +0.14(+0.70%)
Jan 09, 2019 19.71 20.03 19.55 19.93 5,540,475 +0.35(+1.79%)
Jan 08, 2019 19.48 19.85 19.46 19.58 6,360,960 +0.25(+1.29%)
Jan 07, 2019 19.39 19.69 19.12 19.33 7,645,949 -0.03(-0.15%)
Jan 04, 2019 18.87 19.54 18.77 19.36 6,700,700 +0.78(+4.20%)
Jan 03, 2019 18.77 18.90 18.32 18.58 6,804,384 -0.36(-1.90%)
Jan 02, 2019 18.45 19.11 18.36 18.94 4,302,965 +0.05(+0.24%)
Dec 31, 2018 18.61 18.98 18.60 18.89 4,919,300 +0.34(+1.80%)
Dec 28, 2018 18.62 18.91 18.42 18.56 4,376,200 -0.05(-0.27%)
Dec 27, 2018 18.24 18.62 17.84 18.61 6,362,418 +0.10(+0.54%)
Dec 26, 2018 18.07 18.51 17.43 18.51 5,372,377 +0.55(+3.06%)
Dec 24, 2018 18.40 18.48 17.88 17.96 3,795,300 -0.48(-2.60%)
Dec 21, 2018 19.57 19.97 18.37 18.44 17,071,700 -1.12(-5.73%)
Dec 20, 2018 20.37 20.39 19.20 19.56 5,760,390 -0.87(-4.26%)
Dec 19, 2018 20.65 21.23 20.28 20.43 5,525,881 -0.29(-1.40%)
Dec 18, 2018 20.84 21.01 20.58 20.72 6,065,335 +0.07(+0.34%)
Dec 17, 2018 21.42 21.53 20.49 20.65 5,502,711 -0.92(-4.27%)
Dec 14, 2018 22.23 22.46 21.02 21.57 7,649,800 -0.91(-4.05%)
Dec 13, 2018 22.82 22.90 22.40 22.48 4,577,015 -0.27(-1.19%)
Dec 12, 2018 22.65 23.23 22.57 22.75 7,341,534 +0.47(+2.11%)
Dec 11, 2018 22.26 22.61 22.04 22.28 3,816,436 +0.20(+0.91%)
Dec 10, 2018 21.86 22.15 21.60 22.08 4,677,348 +0.30(+1.38%)
Dec 07, 2018 22.31 22.48 21.61 21.78 5,575,700 -0.53(-2.38%)
Dec 06, 2018 21.53 22.34 21.43 22.31 6,228,362 +0.35(+1.59%)
Dec 04, 2018 22.36 22.71 21.88 21.96 9,511,900 -0.40(-1.79%)
Dec 03, 2018 22.45 22.52 22.06 22.36 4,908,132 +0.25(+1.13%)
Nov 30, 2018 22.57 22.59 21.89 22.11 5,928,600 -0.47(-2.08%)
Nov 29, 2018 22.33 22.78 22.14 22.58 6,352,706 +0.08(+0.36%)
Nov 28, 2018 21.91 22.51 21.86 22.50 3,869,538 +0.65(+2.97%)
Nov 27, 2018 21.93 22.01 21.67 21.85 4,023,223 -0.24(-1.09%)
Nov 26, 2018 21.95 22.14 21.73 22.09 3,414,039 +0.39(+1.80%)
Nov 23, 2018 21.30 21.94 21.26 21.70 1,485,300 +0.18(+0.84%)
Nov 21, 2018 21.52 21.52 21.52 0 -0.09(-0.42%)
Nov 20, 2018 21.88 22.26 21.42 21.61 5,154,880 -0.65(-2.92%)
Nov 19, 2018 23.10 23.23 22.20 22.26 5,648,443 -0.83(-3.59%)
Nov 16, 2018 23.14 23.31 22.61 23.09 5,147,800 -0.23(-0.99%)
Nov 15, 2018 22.32 23.66 22.13 23.32 11,480,605 +0.96(+4.29%)
Nov 14, 2018 22.16 22.36 21.89 22.36 10,386,878 +0.51(+2.33%)
Nov 13, 2018 21.93 22.12 21.70 21.85 8,831,664 +0.02(+0.09%)
Nov 12, 2018 22.33 22.33 21.71 21.83 9,258,349 -0.42(-1.89%)
Nov 09, 2018 22.21 22.35 21.63 22.25 18,972,400 -0.14(-0.63%)
Nov 08, 2018 22.67 23.03 22.22 22.39 14,479,883 -0.42(-1.84%)
Nov 07, 2018 22.64 22.93 22.13 22.81 12,238,982 +0.27(+1.20%)
Nov 06, 2018 20.35 23.57 20.26 22.54 30,736,944 +2.52(+12.59%)
Nov 05, 2018 19.62 20.11 19.45 20.02 13,281,692 +0.52(+2.67%)
Nov 02, 2018 20.40 20.60 19.50 19.50 21,567,600 +0.77(+4.11%)
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.