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 (%)
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%)
Nov 01, 2018 18.13 18.75 17.93 18.73 10,907,977 +0.58(+3.20%)
Oct 31, 2018 17.85 18.19 17.66 18.15 21,449,192 +0.47(+2.66%)
Oct 30, 2018 18.05 18.28 17.49 17.68 19,702,972 -0.32(-1.78%)
Oct 29, 2018 19.00 19.07 17.82 18.00 9,837,965 -0.65(-3.49%)
Oct 26, 2018 18.41 18.83 18.30 18.65 7,618,900 -0.34(-1.79%)
Oct 25, 2018 18.89 19.05 18.73 18.99 5,491,381 +0.41(+2.21%)
Oct 24, 2018 19.51 19.57 18.56 18.58 7,352,306 -0.90(-4.62%)
Oct 23, 2018 19.43 19.61 19.15 19.48 4,343,560 -0.20(-1.02%)
Oct 22, 2018 19.77 19.91 19.64 19.68 5,929,704 +0.01(+0.05%)
Oct 19, 2018 19.87 20.10 19.54 19.67 6,400,300 -0.30(-1.50%)
Oct 18, 2018 20.48 20.75 19.94 19.97 7,947,816 -0.60(-2.92%)
Oct 17, 2018 20.56 20.70 20.28 20.57 4,351,837 -0.09(-0.44%)
Oct 16, 2018 20.24 20.70 19.82 20.66 11,458,495 +0.88(+4.45%)
Oct 15, 2018 19.54 20.02 19.47 19.78 7,616,012 +0.19(+0.97%)
Oct 12, 2018 19.77 19.79 19.21 19.59 8,707,000 +0.13(+0.67%)
Oct 11, 2018 19.87 20.10 19.40 19.46 10,047,037 -0.44(-2.21%)
Oct 10, 2018 19.98 20.18 19.88 19.90 7,320,729 -0.01(-0.05%)
Oct 09, 2018 20.36 20.44 19.82 19.91 6,108,472 -0.43(-2.11%)
Oct 08, 2018 20.04 20.39 19.86 20.34 6,954,611 +0.30(+1.50%)
Oct 05, 2018 20.39 20.44 19.86 20.04 7,390,200 -0.38(-1.86%)
Oct 04, 2018 20.64 20.71 20.30 20.42 7,405,870 -0.27(-1.30%)
Oct 03, 2018 20.57 20.83 20.46 20.69 5,850,959 +0.13(+0.63%)
Oct 02, 2018 20.74 20.88 20.47 20.56 5,304,199 -0.23(-1.11%)
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.