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, 2017 30.18 30.39 29.61 30.31 17,108,550 +0.25(+0.83%)
May 30, 2017 30.28 30.85 29.94 30.06 19,180,396 +0.45(+1.52%)
May 26, 2017 29.90 29.90 29.50 29.61 7,196,796 -0.34(-1.14%)
May 25, 2017 29.90 30.24 29.84 29.95 6,848,133 +0.08(+0.27%)
May 24, 2017 29.93 30.07 29.73 29.87 7,556,122 +0.08(+0.27%)
May 23, 2017 29.69 29.84 29.22 29.79 6,329,305 +0.21(+0.71%)
May 22, 2017 29.16 29.64 29.01 29.58 8,235,789 +0.56(+1.93%)
May 19, 2017 29.61 29.74 28.89 29.02 14,225,247 -0.72(-2.42%)
May 18, 2017 29.96 30.06 29.25 29.74 10,483,104 -0.38(-1.26%)
May 17, 2017 31.03 31.16 29.90 30.12 13,581,808 -1.20(-3.83%)
May 16, 2017 32.17 32.21 31.21 31.32 7,880,408 -0.68(-2.12%)
May 15, 2017 32.43 32.65 31.83 32.00 15,340,837 +0.99(+3.19%)
May 12, 2017 31.49 31.50 30.93 31.01 8,377,225 -0.45(-1.43%)
May 11, 2017 31.00 32.10 30.91 31.46 21,625,068 -1.68(-5.07%)
May 10, 2017 32.45 33.22 32.39 33.14 8,951,400 +0.77(+2.38%)
May 09, 2017 32.51 32.54 32.23 32.37 4,616,445 -0.08(-0.25%)
May 08, 2017 32.33 32.45 32.04 32.45 5,363,371 +0.15(+0.46%)
May 05, 2017 32.34 32.41 32.03 32.30 4,320,769 +0.08(+0.25%)
May 04, 2017 32.20 32.55 31.99 32.22 6,600,490 +0.30(+0.94%)
May 03, 2017 31.96 32.07 31.79 31.92 3,572,942 +0.01(+0.03%)
May 02, 2017 32.12 32.18 31.80 31.91 5,525,660 -0.21(-0.65%)
May 01, 2017 31.66 32.21 31.60 32.12 5,220,479 +0.49(+1.55%)
Apr 28, 2017 31.55 31.67 31.28 31.63 5,017,090 +0.15(+0.48%)
Apr 27, 2017 31.30 31.54 31.10 31.48 3,181,850 +0.23(+0.74%)
Apr 26, 2017 31.31 31.44 31.03 31.25 4,173,090 +0.00(+0.00%)
Apr 25, 2017 31.06 31.25 30.99 31.25 5,075,218 +0.28(+0.90%)
Apr 24, 2017 31.08 31.20 30.89 30.97 4,631,873 +0.27(+0.88%)
Apr 21, 2017 30.58 30.83 30.57 30.70 4,896,326 +0.20(+0.66%)
Apr 20, 2017 30.62 30.62 30.35 30.50 3,766,148 +0.09(+0.30%)
Apr 19, 2017 30.59 30.74 30.34 30.41 3,566,094 +0.01(+0.03%)
Apr 18, 2017 30.23 30.57 30.12 30.40 3,528,155 +0.15(+0.50%)
Apr 17, 2017 30.06 30.37 30.06 30.25 4,553,709 +0.21(+0.70%)
Apr 13, 2017 30.06 30.50 29.90 30.04 5,023,938 -0.01(-0.03%)
Apr 12, 2017 30.07 30.39 29.99 30.05 4,874,288 -0.35(-1.15%)
Apr 11, 2017 30.61 30.74 30.11 30.40 4,322,404 -0.26(-0.85%)
Apr 10, 2017 30.71 30.95 30.52 30.66 4,687,467 -0.15(-0.49%)
Apr 07, 2017 30.51 30.81 30.29 30.81 5,680,116 +0.25(+0.82%)
Apr 06, 2017 30.28 30.56 30.16 30.56 5,197,385 +0.28(+0.92%)
Apr 05, 2017 30.47 30.63 30.15 30.28 4,913,035 -0.10(-0.33%)
Apr 04, 2017 30.29 30.48 30.13 30.38 5,559,256 +0.14(+0.46%)
Apr 03, 2017 30.69 30.86 30.03 30.24 5,509,831 -0.44(-1.43%)
Mar 31, 2017 30.44 30.95 30.38 30.68 7,294,717 +0.03(+0.10%)
Mar 30, 2017 30.82 30.96 30.53 30.65 6,491,061 -0.18(-0.58%)
Mar 29, 2017 30.26 30.96 30.25 30.83 6,798,219 +0.47(+1.55%)
Mar 28, 2017 30.51 30.71 30.22 30.36 8,159,171 -0.11(-0.36%)
Mar 27, 2017 30.19 30.55 29.77 30.47 7,228,895 +0.00(+0.00%)
Mar 24, 2017 30.74 30.95 30.38 30.47 4,623,135 -0.23(-0.75%)
Mar 23, 2017 30.63 30.89 30.63 30.70 3,431,461 +0.04(+0.13%)
Mar 22, 2017 30.18 30.77 30.15 30.66 4,899,219 +0.66(+2.20%)
Mar 21, 2017 30.91 30.95 29.95 30.00 6,221,143 -0.78(-2.53%)
Mar 20, 2017 30.72 31.02 30.64 30.78 4,179,714 +0.08(+0.26%)
Mar 17, 2017 30.81 30.98 30.63 30.70 7,362,748 -0.03(-0.10%)
Mar 16, 2017 30.76 30.93 30.58 30.73 4,501,960 +0.01(+0.03%)
Mar 15, 2017 30.79 30.81 30.43 30.72 5,717,493 +0.07(+0.24%)
Mar 14, 2017 30.70 30.79 30.27 30.64 4,172,250 -0.11(-0.34%)
Mar 13, 2017 30.11 31.10 30.04 30.75 9,691,116 +0.72(+2.40%)
Mar 10, 2017 29.84 30.06 29.58 30.03 8,442,754 +0.43(+1.45%)
Mar 09, 2017 29.60 29.75 29.39 29.60 8,591,001 -0.03(-0.10%)
Mar 08, 2017 29.25 29.70 29.22 29.63 5,740,655 +0.34(+1.16%)
Mar 07, 2017 29.13 29.38 29.00 29.29 4,059,747 +0.17(+0.58%)
Mar 06, 2017 28.33 29.18 28.22 29.12 5,779,870 -0.10(-0.34%)
Mar 03, 2017 29.11 29.30 28.90 29.22 6,371,223 +0.02(+0.07%)
Mar 02, 2017 28.96 29.47 28.71 29.20 9,702,742 +0.11(+0.38%)
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.