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 (%)
May 31, 2018 21.04 21.20 20.75 20.78 7,596,282 -0.27(-1.28%)
May 30, 2018 21.02 21.24 20.81 21.05 7,122,235 +0.03(+0.14%)
May 29, 2018 20.84 21.11 20.67 21.02 8,113,837 -0.04(-0.19%)
May 25, 2018 21.06 21.06 21.06 0 +0.07(+0.33%)
May 24, 2018 21.31 21.49 20.96 20.99 8,548,062 -0.33(-1.55%)
May 23, 2018 21.19 21.51 21.12 21.32 8,689,765 -0.05(-0.23%)
May 22, 2018 21.71 21.82 21.31 21.37 11,104,378 -0.22(-1.02%)
May 21, 2018 22.26 22.32 21.43 21.59 10,905,493 -0.60(-2.70%)
May 18, 2018 22.36 22.49 22.17 22.19 8,912,877 -0.13(-0.58%)
May 17, 2018 22.30 22.79 22.16 22.32 12,087,991 -0.03(-0.13%)
May 16, 2018 21.91 22.67 21.88 22.35 15,464,138 +0.02(+0.09%)
May 15, 2018 22.00 22.40 21.20 22.33 36,323,300 +0.93(+4.35%)
May 14, 2018 21.16 21.89 21.01 21.40 54,680,352 +1.88(+9.63%)
May 11, 2018 20.02 20.10 18.85 19.52 112,357,800 -9.66(-33.10%)
May 10, 2018 28.87 29.20 28.63 29.18 7,835,715 +0.43(+1.50%)
May 09, 2018 28.67 28.87 28.37 28.75 4,720,364 +0.15(+0.52%)
May 08, 2018 28.32 28.73 28.32 28.60 3,780,364 +0.16(+0.56%)
May 07, 2018 28.00 28.56 27.90 28.44 4,984,801 +0.60(+2.16%)
May 04, 2018 27.53 27.94 27.07 27.84 4,493,792 +0.11(+0.40%)
May 03, 2018 27.78 27.85 27.18 27.73 3,687,241 -0.19(-0.68%)
May 02, 2018 27.60 28.27 27.48 27.92 4,540,011 +0.25(+0.90%)
May 01, 2018 27.74 27.78 27.24 27.67 3,534,181 -0.12(-0.43%)
Apr 30, 2018 27.93 27.97 27.52 27.79 3,641,011 -0.01(-0.04%)
Apr 27, 2018 28.30 28.57 27.60 27.80 7,498,634 -0.84(-2.93%)
Apr 26, 2018 28.60 29.18 28.58 28.64 13,839,587 +0.16(+0.56%)
Apr 25, 2018 27.74 28.49 27.38 28.48 7,048,444 +0.79(+2.85%)
Apr 24, 2018 27.95 28.20 27.46 27.69 6,123,070 -0.07(-0.25%)
Apr 23, 2018 27.77 27.87 27.61 27.76 4,658,430 +0.05(+0.18%)
Apr 20, 2018 27.79 27.85 27.43 27.71 4,192,129 -0.14(-0.50%)
Apr 19, 2018 27.86 27.94 27.52 27.85 3,273,355 -0.06(-0.21%)
Apr 18, 2018 27.95 28.08 27.86 27.91 3,767,992 -0.01(-0.04%)
Apr 17, 2018 27.94 28.13 27.77 27.92 3,005,226 +0.17(+0.61%)
Apr 16, 2018 27.67 28.05 27.50 27.75 3,612,769 +0.23(+0.84%)
Apr 13, 2018 27.70 27.77 27.34 27.52 4,465,252 -0.08(-0.29%)
Apr 12, 2018 26.94 27.73 26.90 27.60 6,466,323 +0.77(+2.87%)
Apr 11, 2018 26.30 27.01 26.22 26.83 3,840,556 +0.38(+1.44%)
Apr 10, 2018 26.37 26.51 26.11 26.45 4,774,663 +0.47(+1.81%)
Apr 09, 2018 26.04 26.39 25.95 25.98 3,052,436 -0.02(-0.08%)
Apr 06, 2018 26.06 26.80 25.62 26.00 5,567,510 -0.15(-0.57%)
Apr 05, 2018 26.28 26.51 26.02 26.15 4,951,053 +0.05(+0.19%)
Apr 04, 2018 25.36 26.16 25.08 26.10 4,439,543 +0.42(+1.64%)
Apr 03, 2018 25.44 25.76 25.14 25.68 4,699,487 +0.48(+1.90%)
Apr 02, 2018 25.81 25.81 24.93 25.20 6,352,654 -0.65(-2.51%)
Mar 29, 2018 25.85 25.85 25.85 0 +0.21(+0.82%)
Mar 28, 2018 25.56 25.96 25.25 25.64 6,074,133 +0.13(+0.51%)
Mar 27, 2018 26.36 26.57 25.36 25.51 4,785,386 -0.70(-2.67%)
Mar 26, 2018 26.05 26.25 25.70 26.21 5,675,579 +0.51(+1.98%)
Mar 23, 2018 26.49 26.72 25.70 25.70 5,321,337 -0.90(-3.38%)
Mar 22, 2018 26.63 26.90 26.50 26.60 5,455,879 -0.33(-1.23%)
Mar 21, 2018 26.49 27.13 26.46 26.93 3,544,362 +0.41(+1.55%)
Mar 20, 2018 26.74 26.85 26.26 26.52 5,014,055 -0.15(-0.56%)
Mar 19, 2018 27.15 27.29 26.26 26.67 10,781,942 -0.70(-2.56%)
Mar 16, 2018 27.66 27.90 27.36 27.37 7,796,621 -0.17(-0.62%)
Mar 15, 2018 27.33 27.57 26.89 27.54 4,110,200 +0.17(+0.62%)
Mar 14, 2018 27.52 27.67 27.23 27.37 4,917,572 +0.03(+0.11%)
Mar 13, 2018 27.80 27.91 27.28 27.34 4,961,520 -0.42(-1.51%)
Mar 12, 2018 27.86 28.05 27.48 27.76 3,738,573 -0.09(-0.32%)
Mar 09, 2018 27.72 27.87 27.52 27.85 5,312,061 +0.22(+0.80%)
Mar 08, 2018 27.31 27.68 27.16 27.63 3,907,580 +0.39(+1.43%)
Mar 07, 2018 27.28 27.24 2,663,841 +0.28(+1.04%)
Mar 06, 2018 27.19 27.24 26.90 26.96 3,507,781 -0.13(-0.48%)
Mar 05, 2018 26.72 27.14 26.45 27.09 5,602,346 +0.18(+0.67%)
Mar 02, 2018 26.25 26.98 26.14 26.91 4,289,642 +0.40(+1.51%)
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.