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 (%)
Nov 04, 2019 23.75 23.75 0 +0.00(+0.00%)
Nov 01, 2019 23.00 23.44 22.84 23.41 4,139,200 +0.53(+2.32%)
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%)
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.