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, 2019 18.72 18.91 18.54 18.73 6,124,200 -0.15(-0.79%)
May 30, 2019 19.04 19.07 18.74 18.88 5,023,117 -0.13(-0.68%)
May 29, 2019 19.31 19.32 18.94 19.01 5,716,303 -0.45(-2.31%)
May 28, 2019 19.87 20.03 19.38 19.46 8,095,829 -0.39(-1.96%)
May 24, 2019 20.02 20.10 19.82 19.85 5,645,500 -0.12(-0.60%)
May 23, 2019 20.01 20.15 19.83 19.97 6,628,530 -0.32(-1.58%)
May 22, 2019 20.28 20.61 20.21 20.29 8,303,641 -0.24(-1.17%)
May 21, 2019 20.17 20.66 20.17 20.53 8,287,273 +0.47(+2.34%)
May 20, 2019 19.61 20.25 19.60 20.06 8,884,039 +0.22(+1.11%)
May 17, 2019 19.74 20.21 19.58 19.84 10,597,700 +0.13(+0.66%)
May 16, 2019 19.55 19.94 19.50 19.71 8,757,929 +0.22(+1.13%)
May 15, 2019 19.26 19.69 19.16 19.49 10,293,226 +0.02(+0.10%)
May 14, 2019 19.20 19.66 19.12 19.47 10,393,608 +0.33(+1.72%)
May 13, 2019 19.16 19.63 18.77 19.14 12,366,915 -0.25(-1.29%)
May 10, 2019 18.97 19.69 17.89 19.39 31,089,400 -2.78(-12.54%)
May 09, 2019 22.06 22.31 21.70 22.17 9,995,599 -0.09(-0.40%)
May 08, 2019 22.42 22.47 22.24 22.26 4,132,712 -0.11(-0.49%)
May 07, 2019 22.83 22.90 22.23 22.37 5,742,809 -0.82(-3.54%)
May 06, 2019 23.13 23.31 23.02 23.19 4,160,005 -0.36(-1.53%)
May 03, 2019 23.54 23.82 23.40 23.55 5,055,600 +0.20(+0.86%)
May 02, 2019 23.80 23.85 23.24 23.35 3,918,439 -0.50(-2.10%)
May 01, 2019 24.24 24.24 23.84 23.85 3,784,884 -0.36(-1.49%)
Apr 30, 2019 24.33 24.48 24.08 24.21 2,530,862 -0.12(-0.49%)
Apr 29, 2019 24.27 24.39 24.11 24.33 3,110,752 +0.09(+0.37%)
Apr 26, 2019 24.13 24.27 24.05 24.24 2,483,200 +0.11(+0.46%)
Apr 25, 2019 24.24 24.33 23.97 24.13 3,485,448 -0.12(-0.49%)
Apr 24, 2019 24.28 24.43 24.14 24.25 2,914,100 -0.04(-0.16%)
Apr 23, 2019 24.32 24.49 23.95 24.29 5,963,109 +0.03(+0.12%)
Apr 22, 2019 24.25 24.42 24.05 24.26 4,023,991 -0.14(-0.57%)
Apr 18, 2019 24.55 24.56 24.06 24.40 4,528,500 -0.07(-0.29%)
Apr 17, 2019 24.47 24.77 24.33 24.47 6,020,523 +0.17(+0.70%)
Apr 16, 2019 24.50 24.54 24.13 24.30 4,998,061 -0.11(-0.45%)
Apr 15, 2019 23.99 24.50 23.99 24.41 4,022,004 +0.45(+1.88%)
Apr 12, 2019 24.00 24.03 23.80 23.96 3,912,400 +0.06(+0.25%)
Apr 11, 2019 23.80 23.98 23.72 23.90 2,283,252 +0.16(+0.67%)
Apr 10, 2019 23.87 24.12 23.52 23.74 4,325,908 -0.14(-0.59%)
Apr 09, 2019 24.07 24.24 23.82 23.88 4,925,188 -0.36(-1.49%)
Apr 08, 2019 23.71 24.77 23.65 24.24 11,612,976 +1.25(+5.44%)
Apr 05, 2019 23.06 23.32 22.93 22.99 3,999,700 -0.05(-0.22%)
Apr 04, 2019 23.43 23.50 22.77 23.04 4,393,750 -0.29(-1.24%)
Apr 03, 2019 23.30 23.53 23.25 23.33 6,957,862 +0.18(+0.78%)
Apr 02, 2019 23.22 23.25 23.04 23.15 3,599,267 -0.04(-0.17%)
Apr 01, 2019 23.10 23.27 22.99 23.19 4,285,781 +0.20(+0.87%)
Mar 29, 2019 23.07 23.12 22.87 22.99 4,312,400 +0.05(+0.22%)
Mar 28, 2019 22.84 23.04 22.50 22.94 2,237,152 +0.10(+0.44%)
Mar 27, 2019 23.19 23.26 22.70 22.84 3,189,161 -0.39(-1.68%)
Mar 26, 2019 23.04 23.27 23.01 23.23 2,506,629 +0.35(+1.53%)
Mar 25, 2019 22.83 22.93 22.45 22.88 3,268,210 +0.02(+0.09%)
Mar 22, 2019 23.50 23.57 22.83 22.86 3,580,900 -0.73(-3.09%)
Mar 21, 2019 23.10 23.64 23.03 23.59 3,109,760 +0.45(+1.94%)
Mar 20, 2019 23.19 23.28 22.87 23.14 2,801,134 -0.07(-0.30%)
Mar 19, 2019 23.23 23.35 23.06 23.21 3,299,713 +0.14(+0.61%)
Mar 18, 2019 23.02 23.36 22.98 23.07 3,371,654 +0.05(+0.22%)
Mar 15, 2019 23.00 23.21 22.84 23.02 6,255,000 +0.09(+0.39%)
Mar 14, 2019 22.54 23.25 22.45 22.93 4,309,279 -0.02(-0.09%)
Mar 13, 2019 22.49 23.08 22.46 22.95 5,489,278 +0.49(+2.18%)
Mar 12, 2019 22.36 22.61 22.32 22.46 3,749,702 +0.08(+0.36%)
Mar 11, 2019 21.98 22.51 21.98 22.38 5,087,097 +0.43(+1.96%)
Mar 08, 2019 21.63 21.96 21.50 21.95 4,091,300 +0.06(+0.27%)
Mar 07, 2019 21.90 21.98 21.62 21.89 3,369,938 -0.08(-0.36%)
Mar 06, 2019 22.15 22.19 21.86 21.97 2,115,909 -0.17(-0.77%)
Mar 05, 2019 22.04 22.18 21.80 22.14 4,855,308 +0.05(+0.23%)
Mar 04, 2019 22.59 22.72 22.00 22.09 5,663,478 -0.44(-1.95%)
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.