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 31, 2017 30.00 30.13 29.83 29.98 4,337,251 +0.09(+0.30%)
Aug 30, 2017 29.70 29.90 29.65 29.89 4,665,805 +0.20(+0.67%)
Aug 29, 2017 29.65 29.85 29.43 29.69 5,745,522 -0.23(-0.77%)
Aug 28, 2017 29.59 30.01 29.26 29.92 5,855,167 +0.45(+1.53%)
Aug 25, 2017 29.51 29.68 29.37 29.47 4,326,262 +0.09(+0.31%)
Aug 24, 2017 29.24 29.42 29.05 29.38 5,116,343 +0.17(+0.58%)
Aug 23, 2017 28.69 29.37 28.64 29.21 7,929,543 +0.45(+1.56%)
Aug 22, 2017 28.01 28.87 28.01 28.76 4,910,593 +0.62(+2.20%)
Aug 21, 2017 28.39 28.54 28.04 28.14 4,275,355 -0.31(-1.09%)
Aug 18, 2017 27.95 28.56 27.94 28.45 7,202,238 +0.41(+1.46%)
Aug 17, 2017 28.13 28.31 27.82 28.04 7,562,347 -0.26(-0.92%)
Aug 16, 2017 28.39 28.48 28.23 28.30 4,436,090 -0.11(-0.39%)
Aug 15, 2017 28.57 28.60 28.30 28.41 4,213,306 -0.16(-0.56%)
Aug 14, 2017 28.60 28.67 28.36 28.57 7,873,963 +0.28(+0.99%)
Aug 11, 2017 27.69 28.39 27.66 28.29 8,432,879 +0.45(+1.62%)
Aug 10, 2017 28.36 28.49 27.76 27.84 8,540,202 -0.76(-2.66%)
Aug 09, 2017 28.26 28.65 28.16 28.60 10,840,011 +0.11(+0.39%)
Aug 08, 2017 28.82 28.88 28.38 28.49 8,182,634 -0.38(-1.32%)
Aug 07, 2017 29.05 29.09 28.45 28.87 20,837,560 -0.30(-1.03%)
Aug 04, 2017 30.39 30.48 29.12 29.17 10,692,839 -1.10(-3.63%)
Aug 03, 2017 30.30 31.62 30.20 30.27 14,451,478 -0.64(-2.07%)
Aug 02, 2017 31.25 31.25 30.64 30.91 10,601,139 -0.28(-0.90%)
Aug 01, 2017 31.16 31.23 30.91 31.19 6,354,797 +0.20(+0.65%)
Jul 31, 2017 31.03 30.65 30.99 5,438,775 -0.04(-0.13%)
Jul 28, 2017 30.86 31.08 30.79 31.03 3,742,288 +0.09(+0.29%)
Jul 27, 2017 30.92 31.48 30.55 30.94 5,907,481 -0.33(-1.06%)
Jul 26, 2017 31.55 31.63 31.08 31.27 6,429,671 -0.25(-0.79%)
Jul 25, 2017 31.10 31.57 31.00 31.52 5,209,442 +0.44(+1.42%)
Jul 24, 2017 31.21 31.23 30.94 31.08 7,141,810 -0.10(-0.32%)
Jul 21, 2017 31.01 31.47 30.91 31.18 8,069,350 +0.01(+0.03%)
Jul 20, 2017 30.92 31.19 30.36 31.17 7,894,952 +0.15(+0.48%)
Jul 19, 2017 30.56 31.07 30.41 31.02 6,564,232 +0.45(+1.47%)
Jul 18, 2017 30.50 30.60 30.23 30.57 4,351,541 +0.05(+0.16%)
Jul 17, 2017 30.11 30.55 29.99 30.52 6,484,357 +0.44(+1.46%)
Jul 14, 2017 30.42 30.42 29.92 30.08 6,885,523 -0.28(-0.92%)
Jul 13, 2017 30.06 30.51 29.93 30.36 8,042,674 +0.44(+1.47%)
Jul 12, 2017 29.24 30.07 29.21 29.92 8,388,488 +0.91(+3.14%)
Jul 11, 2017 29.02 29.09 28.79 29.01 6,517,245 +0.01(+0.03%)
Jul 10, 2017 28.45 29.03 28.34 29.00 7,507,020 +0.59(+2.08%)
Jul 07, 2017 27.76 28.59 27.75 28.41 5,607,746 +0.69(+2.49%)
Jul 06, 2017 27.63 27.76 27.33 27.72 6,323,162 -0.07(-0.25%)
Jul 05, 2017 27.46 27.85 27.31 27.79 4,573,893 +0.32(+1.16%)
Jul 03, 2017 28.90 27.47 27.47 3,634,174 -0.78(-2.76%)
Jun 30, 2017 28.25 28.43 28.01 28.25 4,932,461 +0.19(+0.68%)
Jun 29, 2017 28.81 28.87 27.72 28.06 6,104,007 -0.83(-2.87%)
Jun 28, 2017 28.30 28.91 28.07 28.89 6,815,375 +0.78(+2.77%)
Jun 27, 2017 28.71 28.74 28.05 28.11 6,960,191 -0.75(-2.60%)
Jun 26, 2017 28.53 28.92 28.47 28.86 4,617,148 +0.33(+1.16%)
Jun 23, 2017 28.29 28.53 19,215,002 -0.28(-0.97%)
Jun 22, 2017 28.95 29.05 28.66 28.81 4,513,257 -0.14(-0.48%)
Jun 21, 2017 28.72 28.99 28.66 28.95 3,866,285 +0.39(+1.37%)
Jun 20, 2017 28.89 28.97 28.56 28.56 4,941,312 -0.32(-1.11%)
Jun 19, 2017 28.59 28.90 28.55 28.88 5,491,875 +0.43(+1.51%)
Jun 16, 2017 28.33 28.63 28.18 28.45 11,774,619 +0.04(+0.14%)
Jun 15, 2017 28.86 28.88 28.33 28.41 8,680,051 -0.68(-2.34%)
Jun 14, 2017 29.52 29.64 28.82 29.09 8,157,811 -0.22(-0.75%)
Jun 13, 2017 29.64 29.71 29.18 29.31 8,622,785 -0.22(-0.75%)
Jun 12, 2017 29.45 29.70 28.92 29.53 6,958,396 -0.18(-0.61%)
Jun 09, 2017 30.18 30.35 29.43 29.71 16,404,904 -0.40(-1.33%)
Jun 08, 2017 30.00 30.34 28.99 30.11 14,262,312 -0.16(-0.53%)
Jun 07, 2017 30.28 30.37 30.04 30.27 6,807,927 +0.00(+0.00%)
Jun 06, 2017 29.91 30.44 29.91 30.27 5,582,637 +0.20(+0.67%)
Jun 05, 2017 29.87 30.34 29.87 30.07 6,593,385 -0.01(-0.03%)
Jun 02, 2017 30.25 30.30 29.80 30.08 6,413,131 -0.26(-0.86%)
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.