Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2019		23.75	23.75		0	+0.00(+0.00%)
Nov 01, 2019	23.00	23.44	22.84	23.41	4,139,200	+0.53(+2.32%)
Oct 31, 2019	22.97	23.02	22.64	22.88	8,044,148	-0.11(-0.48%)
Oct 30, 2019	23.10	23.19	22.89	22.99	2,275,632	-0.11(-0.48%)
Oct 29, 2019	22.75	23.21	22.72	23.10	5,815,674	+0.25(+1.09%)
Oct 28, 2019	22.82	22.90	22.72	22.85	3,058,384	+0.16(+0.71%)
Oct 25, 2019	22.95	22.95	22.60	22.69	3,656,500	-0.34(-1.48%)
Oct 24, 2019	23.17	23.23	22.74	23.03	3,120,677	+0.02(+0.09%)
Oct 23, 2019	23.08	23.14	22.73	23.01	3,018,026	-0.14(-0.60%)
Oct 22, 2019	23.13	23.30	23.00	23.15	2,174,361	+0.07(+0.30%)
Oct 21, 2019	23.13	23.30	22.97	23.08	8,731,412	+0.07(+0.30%)
Oct 18, 2019	23.51	23.51	23.01	23.01	3,493,300	-0.47(-2.00%)
Oct 17, 2019	23.63	23.79	23.44	23.48	3,322,990	-0.02(-0.09%)
Oct 16, 2019	23.49	23.52	23.35	23.50	5,750,759	-0.09(-0.38%)
Oct 15, 2019	23.42	23.71	23.33	23.59	3,359,491	+0.17(+0.73%)
Oct 14, 2019	23.51	23.59	23.32	23.42	2,561,428	-0.14(-0.59%)
Oct 11, 2019	23.65	23.93	23.52	23.56	6,391,700	+0.07(+0.30%)
Oct 10, 2019	23.47	23.68	23.37	23.49	2,440,136	-0.03(-0.13%)
Oct 09, 2019	23.42	23.63	23.27	23.52	2,808,570	+0.29(+1.25%)
Oct 08, 2019	23.32	23.55	23.14	23.23	3,903,010	-0.24(-1.02%)
Oct 07, 2019	23.47	23.74	23.27	23.47	3,183,271	-0.01(-0.04%)
Oct 04, 2019	23.56	23.59	23.36	23.48	3,162,700	-0.01(-0.04%)
Oct 03, 2019	23.33	23.57	23.17	23.49	5,708,940	+0.20(+0.86%)
Oct 02, 2019	23.01	23.36	23.00	23.29	3,929,845	-0.22(-0.94%)
Oct 01, 2019	23.75	23.76	23.43	23.51	3,179,833	-0.12(-0.51%)
Sep 30, 2019	23.50	23.74	23.47	23.63	3,728,760	+0.13(+0.55%)
Sep 27, 2019	23.75	23.75	23.32	23.50	2,299,600	-0.24(-1.01%)
Sep 26, 2019	23.71	23.81	23.56	23.74	2,429,730	-0.06(-0.25%)
Sep 25, 2019	23.34	23.89	23.33	23.80	6,891,898	+0.43(+1.84%)
Sep 24, 2019	23.87	23.90	23.36	23.37	5,098,022	-0.39(-1.64%)
Sep 23, 2019	23.81	24.03	23.63	23.76	5,283,519	-0.12(-0.50%)
Sep 20, 2019	23.98	24.08	23.79	23.88	16,042,800	-0.10(-0.42%)
Sep 19, 2019	24.20	24.28	23.97	23.98	5,018,764	-0.04(-0.17%)
Sep 18, 2019	24.35	24.37	23.91	24.02	5,113,883	-0.41(-1.68%)
Sep 17, 2019	24.16	24.45	24.00	24.43	5,456,300	+0.17(+0.70%)
Sep 16, 2019	24.35	24.57	24.25	24.26	6,568,667	-0.20(-0.82%)
Sep 13, 2019	24.50	24.52	24.07	24.46	6,278,800	-0.08(-0.33%)
Sep 12, 2019	24.77	24.96	24.49	24.54	7,629,459	-0.19(-0.77%)
Sep 11, 2019	24.46	24.81	24.28	24.73	6,077,348	+0.30(+1.23%)
Sep 10, 2019	24.31	24.60	24.25	24.43	5,346,093	+0.02(+0.08%)
Sep 09, 2019	24.67	24.77	24.13	24.41	6,912,414	-0.11(-0.45%)
Sep 06, 2019	23.45	25.77	23.25	24.52	17,027,100	+1.05(+4.47%)
Sep 05, 2019	23.50	23.55	23.39	23.47	3,686,862	+0.16(+0.69%)
Sep 04, 2019	23.12	23.36	23.00	23.31	5,459,627	+0.32(+1.39%)
Sep 03, 2019	23.14	23.45	22.95	22.99	4,972,828	-0.26(-1.12%)
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%)
Jun 03, 2019	18.65	18.65	17.50	18.40	10,092,582	-0.33(-1.76%)
May 31, 2019	18.72	18.91	18.54	18.73	6,124,200	-0.15(-0.79%)
May 30, 2019	19.04	19.07	18.74	18.88	5,023,117	-0.13(-0.68%)
May 29, 2019	19.31	19.32	18.94	19.01	5,716,303	-0.45(-2.31%)
May 28, 2019	19.87	20.03	19.38	19.46	8,095,829	-0.39(-1.96%)
May 24, 2019	20.02	20.10	19.82	19.85	5,645,500	-0.12(-0.60%)
May 23, 2019	20.01	20.15	19.83	19.97	6,628,530	-0.32(-1.58%)
May 22, 2019	20.28	20.61	20.21	20.29	8,303,641	-0.24(-1.17%)
May 21, 2019	20.17	20.66	20.17	20.53	8,287,273	+0.47(+2.34%)
May 20, 2019	19.61	20.25	19.60	20.06	8,884,039	+0.22(+1.11%)
May 17, 2019	19.74	20.21	19.58	19.84	10,597,700	+0.13(+0.66%)
May 16, 2019	19.55	19.94	19.50	19.71	8,757,929	+0.22(+1.13%)
May 15, 2019	19.26	19.69	19.16	19.49	10,293,226	+0.02(+0.10%)
May 14, 2019	19.20	19.66	19.12	19.47	10,393,608	+0.33(+1.72%)
May 13, 2019	19.16	19.63	18.77	19.14	12,366,915	-0.25(-1.29%)
May 10, 2019	18.97	19.69	17.89	19.39	31,089,400	-2.78(-12.54%)
May 09, 2019	22.06	22.31	21.70	22.17	9,995,599	-0.09(-0.40%)
May 08, 2019	22.42	22.47	22.24	22.26	4,132,712	-0.11(-0.49%)
May 07, 2019	22.83	22.90	22.23	22.37	5,742,809	-0.82(-3.54%)
May 06, 2019	23.13	23.31	23.02	23.19	4,160,005	-0.36(-1.53%)
May 03, 2019	23.54	23.82	23.40	23.55	5,055,600	+0.20(+0.86%)
May 02, 2019	23.80	23.85	23.24	23.35	3,918,439	-0.50(-2.10%)
May 01, 2019	24.24	24.24	23.84	23.85	3,784,884	-0.36(-1.49%)
Apr 30, 2019	24.33	24.48	24.08	24.21	2,530,862	-0.12(-0.49%)
Apr 29, 2019	24.27	24.39	24.11	24.33	3,110,752	+0.09(+0.37%)
Apr 26, 2019	24.13	24.27	24.05	24.24	2,483,200	+0.11(+0.46%)
Apr 25, 2019	24.24	24.33	23.97	24.13	3,485,448	-0.12(-0.49%)
Apr 24, 2019	24.28	24.43	24.14	24.25	2,914,100	-0.04(-0.16%)
Apr 23, 2019	24.32	24.49	23.95	24.29	5,963,109	+0.03(+0.12%)
Apr 22, 2019	24.25	24.42	24.05	24.26	4,023,991	-0.14(-0.57%)
Apr 18, 2019	24.55	24.56	24.06	24.40	4,528,500	-0.07(-0.29%)
Apr 17, 2019	24.47	24.77	24.33	24.47	6,020,523	+0.17(+0.70%)
Apr 16, 2019	24.50	24.54	24.13	24.30	4,998,061	-0.11(-0.45%)
Apr 15, 2019	23.99	24.50	23.99	24.41	4,022,004	+0.45(+1.88%)
Apr 12, 2019	24.00	24.03	23.80	23.96	3,912,400	+0.06(+0.25%)
Apr 11, 2019	23.80	23.98	23.72	23.90	2,283,252	+0.16(+0.67%)
Apr 10, 2019	23.87	24.12	23.52	23.74	4,325,908	-0.14(-0.59%)
Apr 09, 2019	24.07	24.24	23.82	23.88	4,925,188	-0.36(-1.49%)
Apr 08, 2019	23.71	24.77	23.65	24.24	11,612,976	+1.25(+5.44%)
Apr 05, 2019	23.06	23.32	22.93	22.99	3,999,700	-0.05(-0.22%)
Apr 04, 2019	23.43	23.50	22.77	23.04	4,393,750	-0.29(-1.24%)
Apr 03, 2019	23.30	23.53	23.25	23.33	6,957,862	+0.18(+0.78%)
Apr 02, 2019	23.22	23.25	23.04	23.15	3,599,267	-0.04(-0.17%)

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.

Symantec Corp (NQ: SYMC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Symantec Corp (NQ: SYMC )

Historical Prices

Sections

Services