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 (%)
Aug 30, 2019 23.43 23.48 23.17 23.25 3,483,300 +0.04(+0.17%)
Aug 29, 2019 23.24 23.31 23.07 23.21 4,102,970 +0.26(+1.13%)
Aug 28, 2019 22.99 23.06 22.54 22.95 6,661,348 -0.12(-0.52%)
Aug 27, 2019 23.49 23.49 23.05 23.07 4,646,769 -0.25(-1.07%)
Aug 26, 2019 23.50 23.50 23.19 23.32 3,666,531 +0.10(+0.43%)
Aug 23, 2019 23.41 23.55 23.12 23.22 9,099,100 -0.31(-1.32%)
Aug 22, 2019 23.71 23.77 23.39 23.53 4,722,721 -0.18(-0.76%)
Aug 21, 2019 23.88 23.93 23.57 23.71 4,406,040 -0.05(-0.21%)
Aug 20, 2019 23.79 23.80 23.53 23.76 5,362,167 -0.09(-0.38%)
Aug 19, 2019 23.65 23.89 23.62 23.85 9,832,394 +0.34(+1.45%)
Aug 16, 2019 23.35 23.53 23.20 23.51 10,594,800 +0.37(+1.60%)
Aug 15, 2019 23.05 23.30 22.82 23.14 9,550,463 +0.09(+0.39%)
Aug 14, 2019 22.72 23.15 22.66 23.05 11,216,941 -0.07(-0.30%)
Aug 13, 2019 21.56 23.16 21.56 23.12 18,873,478 +1.45(+6.69%)
Aug 12, 2019 22.75 22.79 21.45 21.67 16,064,316 -1.32(-5.74%)
Aug 09, 2019 22.97 23.05 22.05 22.99 29,212,700 +0.07(+0.31%)
Aug 08, 2019 22.88 23.02 22.14 22.92 16,287,020 +2.51(+12.30%)
Aug 07, 2019 20.28 20.52 20.01 20.41 6,440,371 -0.05(-0.24%)
Aug 06, 2019 20.44 20.67 20.09 20.46 5,351,965 +0.12(+0.59%)
Aug 05, 2019 21.00 21.04 20.24 20.34 8,547,843 -0.81(-3.83%)
Aug 02, 2019 21.42 21.51 21.09 21.15 3,961,200 -0.39(-1.81%)
Aug 01, 2019 21.57 21.98 21.40 21.54 5,030,014 -0.02(-0.09%)
Jul 31, 2019 21.93 21.95 21.27 21.56 4,799,286 -0.37(-1.69%)
Jul 30, 2019 22.00 22.13 21.89 21.93 4,642,258 -0.17(-0.77%)
Jul 29, 2019 22.65 22.66 21.90 22.10 6,273,428 -0.63(-2.77%)
Jul 26, 2019 22.53 22.90 22.44 22.73 4,305,800 +0.25(+1.11%)
Jul 25, 2019 22.66 22.72 22.41 22.48 3,847,988 -0.21(-0.93%)
Jul 24, 2019 22.77 22.87 22.66 22.69 3,703,767 -0.12(-0.53%)
Jul 23, 2019 22.75 22.88 22.42 22.81 6,370,934 +0.10(+0.44%)
Jul 22, 2019 22.25 23.00 22.05 22.71 9,252,527 +0.44(+1.98%)
Jul 19, 2019 23.14 23.27 22.19 22.27 11,704,500 -0.73(-3.17%)
Jul 18, 2019 22.62 23.08 22.56 23.00 6,762,584 +0.32(+1.41%)
Jul 17, 2019 23.60 23.63 22.66 22.68 8,574,078 -0.89(-3.78%)
Jul 16, 2019 22.66 23.65 22.50 23.57 10,921,167 +0.73(+3.20%)
Jul 15, 2019 22.00 22.84 21.56 22.84 44,442,000 -2.73(-10.68%)
Jul 12, 2019 25.52 25.64 25.45 25.57 13,338,500 +0.13(+0.51%)
Jul 11, 2019 25.83 25.87 25.38 25.44 8,254,373 -0.36(-1.40%)
Jul 10, 2019 25.55 26.00 25.44 25.80 16,943,144 +0.24(+0.94%)
Jul 09, 2019 25.59 25.75 25.49 25.56 12,775,555 -0.05(-0.20%)
Jul 08, 2019 25.93 26.07 25.54 25.61 20,050,492 +0.61(+2.44%)
Jul 05, 2019 24.90 25.10 24.88 25.00 12,122,100 -0.10(-0.40%)
Jul 03, 2019 25.48 25.54 24.95 25.10 40,299,600 +3.00(+13.57%)
Jul 02, 2019 22.05 22.30 21.94 22.10 5,925,247 +0.04(+0.18%)
Jul 01, 2019 22.10 22.30 21.88 22.06 4,408,469 +0.30(+1.38%)
Jun 28, 2019 21.15 21.82 21.15 21.76 9,064,900 +1.60(+7.94%)
Jun 27, 2019 20.89 21.28 20.73 20.16 4,610,274 -0.70(-3.36%)
Jun 26, 2019 20.90 21.10 20.79 20.86 4,559,649 +0.06(+0.29%)
Jun 25, 2019 21.02 21.14 20.77 20.80 5,919,408 -0.18(-0.86%)
Jun 24, 2019 20.84 21.22 20.73 20.98 6,205,862 +0.14(+0.67%)
Jun 21, 2019 20.52 20.94 20.37 20.84 12,187,500 +0.28(+1.36%)
Jun 20, 2019 20.41 20.65 20.25 20.56 8,226,680 +0.41(+2.03%)
Jun 19, 2019 19.99 20.20 19.89 20.15 5,189,797 +0.18(+0.90%)
Jun 18, 2019 20.00 20.16 19.80 19.97 5,723,309 +0.21(+1.06%)
Jun 17, 2019 19.82 20.09 19.69 19.76 8,950,124 +0.40(+2.07%)
Jun 14, 2019 19.56 19.56 19.11 19.36 5,290,700 -0.22(-1.12%)
Jun 13, 2019 19.33 19.61 19.19 19.58 7,998,591 +0.39(+2.03%)
Jun 12, 2019 18.71 19.22 18.54 19.19 7,821,984 +0.34(+1.80%)
Jun 11, 2019 18.19 18.89 18.06 18.85 11,119,792 -0.36(-1.87%)
Jun 10, 2019 19.21 19.61 19.10 19.21 7,035,085 +0.06(+0.31%)
Jun 07, 2019 18.93 19.23 18.80 19.15 9,100,100 +0.20(+1.06%)
Jun 06, 2019 19.09 19.13 18.89 18.95 8,501,374 -0.13(-0.68%)
Jun 05, 2019 19.00 19.12 18.77 19.08 5,176,896 +0.21(+1.11%)
Jun 04, 2019 18.13 18.89 18.01 18.87 9,083,835 +0.47(+2.55%)
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.