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 (%)
Dec 29, 2017 28.06 28.06 28.06 0 -0.42(-1.47%)
Dec 28, 2017 28.42 28.51 28.22 28.48 3,103,356 +0.03(+0.11%)
Dec 27, 2017 27.93 28.47 27.90 28.45 2,794,470 +0.22(+0.78%)
Dec 26, 2017 28.26 28.38 28.12 28.23 1,788,902 -0.09(-0.32%)
Dec 22, 2017 28.48 28.61 28.06 28.32 2,643,920 -0.16(-0.56%)
Dec 21, 2017 28.37 28.74 28.07 28.48 3,898,930 +0.32(+1.14%)
Dec 20, 2017 28.42 28.49 27.89 28.16 5,607,674 -0.15(-0.53%)
Dec 19, 2017 28.56 28.74 28.10 28.31 4,968,977 -0.34(-1.19%)
Dec 18, 2017 29.15 29.20 28.34 28.65 5,149,005 -0.33(-1.14%)
Dec 15, 2017 29.10 29.10 28.70 28.98 9,642,757 +0.23(+0.80%)
Dec 14, 2017 28.72 29.14 28.60 28.75 5,754,469 +0.12(+0.42%)
Dec 13, 2017 28.94 29.06 28.38 28.63 6,166,118 -0.29(-1.00%)
Dec 12, 2017 29.20 29.26 28.77 28.92 5,834,805 -0.30(-1.03%)
Dec 11, 2017 27.96 29.34 27.91 29.22 8,098,243 +1.24(+4.43%)
Dec 08, 2017 27.78 28.08 27.66 27.98 3,198,631 +0.42(+1.52%)
Dec 07, 2017 27.38 27.74 27.20 27.56 6,012,142 +0.20(+0.73%)
Dec 06, 2017 27.51 27.67 27.18 27.36 4,394,847 -0.08(-0.29%)
Dec 05, 2017 27.76 28.15 27.32 27.44 6,044,076 -0.31(-1.12%)
Dec 04, 2017 29.11 29.11 27.56 27.75 11,549,622 -1.36(-4.67%)
Dec 01, 2017 28.97 29.28 28.79 29.11 7,578,892 +0.14(+0.48%)
Nov 30, 2017 29.09 28.51 28.97 8,239,839 +0.40(+1.40%)
Nov 29, 2017 28.97 29.29 28.40 28.57 6,691,190 -0.40(-1.38%)
Nov 28, 2017 28.87 29.10 28.44 28.97 6,315,863 +0.13(+0.45%)
Nov 27, 2017 28.60 28.94 28.54 28.84 4,602,892 +0.28(+0.98%)
Nov 24, 2017 28.44 28.67 28.42 28.56 2,067,327 +0.13(+0.46%)
Nov 22, 2017 28.16 28.48 28.03 28.43 4,634,778 +0.32(+1.14%)
Nov 21, 2017 28.26 28.27 27.67 28.11 5,762,198 -0.08(-0.28%)
Nov 20, 2017 28.00 28.23 27.90 28.19 3,271,528 +0.15(+0.53%)
Nov 17, 2017 28.17 28.31 27.89 28.04 3,494,891 -0.24(-0.85%)
Nov 16, 2017 27.61 28.43 27.60 28.28 5,033,342 +0.57(+2.06%)
Nov 15, 2017 27.98 28.18 27.47 27.71 5,277,385 -0.39(-1.39%)
Nov 14, 2017 27.91 28.21 27.60 28.10 5,308,029 +0.13(+0.46%)
Nov 13, 2017 28.12 28.28 27.83 27.97 4,691,203 -0.39(-1.38%)
Nov 10, 2017 28.41 28.44 27.99 28.36 4,592,861 -0.23(-0.80%)
Nov 09, 2017 28.85 28.95 28.48 28.59 5,372,222 -0.44(-1.52%)
Nov 08, 2017 28.68 29.09 28.58 29.03 6,744,472 +0.35(+1.22%)
Nov 07, 2017 28.99 29.07 28.54 28.68 10,096,444 -0.22(-0.76%)
Nov 06, 2017 29.85 29.87 28.88 28.90 7,584,810 -0.98(-3.26%)
Nov 03, 2017 29.01 29.95 28.87 29.88 10,995,542 +0.50(+1.68%)
Nov 02, 2017 29.32 30.23 28.33 29.38 26,676,870 -2.78(-8.64%)
Nov 01, 2017 32.20 32.72 31.77 32.16 10,361,219 -0.34(-1.05%)
Oct 31, 2017 32.43 32.95 32.32 32.50 5,542,776 +0.09(+0.28%)
Oct 30, 2017 32.07 32.44 31.89 32.41 4,051,688 +0.32(+1.00%)
Oct 27, 2017 31.68 32.33 31.66 32.09 4,024,564 +0.23(+0.72%)
Oct 26, 2017 32.29 32.45 31.84 31.86 4,765,644 -0.32(-0.99%)
Oct 25, 2017 32.27 32.68 32.05 32.18 3,249,905 -0.18(-0.56%)
Oct 24, 2017 32.21 32.37 31.93 32.36 2,433,496 +0.14(+0.43%)
Oct 23, 2017 32.72 32.76 32.16 32.22 2,893,313 -0.44(-1.35%)
Oct 20, 2017 32.56 32.78 32.40 32.66 2,957,229 +0.33(+1.02%)
Oct 19, 2017 31.97 32.37 31.85 32.33 3,897,004 +0.18(+0.56%)
Oct 18, 2017 32.04 32.20 31.93 32.15 2,377,131 +0.14(+0.44%)
Oct 17, 2017 32.02 32.17 31.93 32.01 2,169,932 -0.05(-0.16%)
Oct 16, 2017 32.42 32.48 32.02 32.06 2,966,384 -0.30(-0.93%)
Oct 13, 2017 32.14 32.49 32.08 32.36 3,356,123 +0.46(+1.44%)
Oct 12, 2017 31.58 32.20 31.58 31.90 3,770,596 +0.29(+0.92%)
Oct 11, 2017 31.38 31.78 31.38 31.61 5,287,518 +0.02(+0.06%)
Oct 10, 2017 31.26 31.99 31.21 31.59 7,994,035 -1.04(-3.19%)
Oct 09, 2017 32.89 33.25 32.18 32.63 8,165,742 -1.29(-3.80%)
Oct 06, 2017 33.56 33.92 33.41 33.92 3,723,227 +0.22(+0.65%)
Oct 05, 2017 33.43 33.75 33.32 33.70 3,968,570 +0.45(+1.35%)
Oct 04, 2017 32.92 33.30 32.64 33.25 4,162,707 +0.23(+0.70%)
Oct 03, 2017 32.87 33.29 32.75 33.02 4,148,583 +0.24(+0.73%)
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.