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 (%)
Sep 29, 2017 33.16 33.33 32.72 32.81 5,216,229 -0.26(-0.79%)
Sep 28, 2017 32.89 33.10 32.40 33.07 3,722,133 +0.02(+0.06%)
Sep 27, 2017 33.06 33.34 32.73 33.05 4,498,870 +0.31(+0.95%)
Sep 26, 2017 32.96 33.21 32.45 32.74 5,040,475 -0.11(-0.33%)
Sep 25, 2017 32.86 32.94 32.50 32.85 5,199,196 -0.17(-0.51%)
Sep 22, 2017 32.90 33.18 32.57 33.02 4,274,372 -0.02(-0.06%)
Sep 21, 2017 33.64 33.67 33.03 33.04 5,434,963 -0.68(-2.02%)
Sep 20, 2017 34.18 34.20 33.39 33.72 5,238,876 -0.44(-1.29%)
Sep 19, 2017 34.00 34.16 33.72 34.16 5,665,709 +0.39(+1.15%)
Sep 18, 2017 33.27 33.84 33.22 33.77 5,307,341 +0.53(+1.59%)
Sep 15, 2017 32.97 33.51 32.61 33.24 9,577,891 +0.29(+0.88%)
Sep 14, 2017 32.87 33.31 32.37 32.95 7,175,504 -0.13(-0.39%)
Sep 13, 2017 33.72 34.17 32.99 33.08 9,084,026 -0.65(-1.93%)
Sep 12, 2017 32.91 33.86 32.67 33.73 9,938,543 +0.98(+2.99%)
Sep 11, 2017 31.95 32.76 31.83 32.75 9,474,672 +1.12(+3.54%)
Sep 08, 2017 31.50 32.50 31.35 31.63 11,809,655 +1.03(+3.37%)
Sep 07, 2017 29.74 30.65 29.62 30.60 7,395,983 +1.00(+3.38%)
Sep 06, 2017 29.95 29.96 29.54 29.60 6,076,228 -0.21(-0.70%)
Sep 05, 2017 29.86 29.93 29.45 29.81 5,424,455 -0.05(-0.17%)
Sep 01, 2017 30.14 30.15 29.70 29.86 4,885,016 -0.12(-0.40%)
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%)
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.