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 (%)
Feb 28, 2019 22.64 22.69 22.42 22.49 4,555,509 -0.16(-0.71%)
Feb 27, 2019 22.65 22.79 22.56 22.65 2,852,831 -0.14(-0.61%)
Feb 26, 2019 22.60 22.89 22.59 22.79 3,928,296 +0.15(+0.66%)
Feb 25, 2019 22.81 22.94 22.48 22.64 4,580,459 -0.03(-0.13%)
Feb 22, 2019 22.54 22.73 22.46 22.67 2,908,500 +0.33(+1.48%)
Feb 21, 2019 22.36 22.58 22.28 22.34 3,125,810 -0.13(-0.58%)
Feb 20, 2019 22.91 22.97 22.41 22.47 5,350,200 -0.52(-2.26%)
Feb 19, 2019 23.08 23.21 22.98 22.99 3,175,485 -0.16(-0.69%)
Feb 15, 2019 23.29 23.32 23.03 23.15 4,663,300 +0.09(+0.39%)
Feb 14, 2019 22.98 23.24 22.81 23.06 2,599,742 +0.04(+0.17%)
Feb 13, 2019 23.47 23.52 23.00 23.02 4,139,170 -0.39(-1.67%)
Feb 12, 2019 22.69 23.45 22.56 23.41 7,022,653 +0.99(+4.42%)
Feb 11, 2019 22.72 22.84 22.40 22.42 5,205,179 -0.24(-1.06%)
Feb 08, 2019 22.36 22.73 22.23 22.66 8,591,900 +0.10(+0.44%)
Feb 07, 2019 22.74 22.74 22.27 22.56 3,362,041 -0.34(-1.48%)
Feb 06, 2019 22.84 23.09 22.77 22.90 6,263,689 +0.10(+0.44%)
Feb 05, 2019 23.03 23.20 22.75 22.80 5,573,399 -0.22(-0.96%)
Feb 04, 2019 23.25 23.38 22.98 23.02 10,344,269 +0.11(+0.48%)
Feb 01, 2019 22.48 24.05 21.89 22.91 25,017,600 +1.89(+8.99%)
Jan 31, 2019 20.81 21.05 20.71 21.02 7,912,955 +0.20(+0.96%)
Jan 30, 2019 20.56 20.88 20.36 20.82 3,705,186 +0.40(+1.96%)
Jan 29, 2019 20.67 20.95 20.35 20.42 3,255,708 -0.43(-2.06%)
Jan 28, 2019 20.17 20.90 20.02 20.85 11,690,664 +0.47(+2.31%)
Jan 25, 2019 20.21 20.46 20.04 20.38 7,085,300 +0.35(+1.75%)
Jan 24, 2019 19.93 20.31 19.86 20.03 6,389,136 +0.25(+1.26%)
Jan 23, 2019 19.84 20.20 19.45 19.78 4,340,935 -0.02(-0.10%)
Jan 22, 2019 19.94 19.98 19.59 19.80 6,534,124 -0.31(-1.54%)
Jan 18, 2019 20.17 20.43 19.99 20.11 9,252,700 +0.10(+0.50%)
Jan 17, 2019 19.60 20.10 19.59 20.01 4,243,552 +0.27(+1.37%)
Jan 16, 2019 19.77 20.00 19.59 19.74 3,983,005 +0.03(+0.15%)
Jan 15, 2019 19.40 19.86 19.29 19.71 6,563,803 +0.39(+2.02%)
Jan 14, 2019 19.75 19.96 19.23 19.32 7,277,902 -0.56(-2.82%)
Jan 11, 2019 19.84 20.02 19.69 19.88 3,499,800 -0.19(-0.95%)
Jan 10, 2019 19.78 20.15 19.67 20.07 5,923,501 +0.14(+0.70%)
Jan 09, 2019 19.71 20.03 19.55 19.93 5,540,475 +0.35(+1.79%)
Jan 08, 2019 19.48 19.85 19.46 19.58 6,360,960 +0.25(+1.29%)
Jan 07, 2019 19.39 19.69 19.12 19.33 7,645,949 -0.03(-0.15%)
Jan 04, 2019 18.87 19.54 18.77 19.36 6,700,700 +0.78(+4.20%)
Jan 03, 2019 18.77 18.90 18.32 18.58 6,804,384 -0.36(-1.90%)
Jan 02, 2019 18.45 19.11 18.36 18.94 4,302,965 +0.05(+0.24%)
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%)
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.