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 (%)
Jan 31, 2018 26.59 27.25 26.51 27.23 8,199,535 +0.61(+2.29%)
Jan 30, 2018 27.06 27.15 26.58 26.62 5,231,606 -0.45(-1.66%)
Jan 29, 2018 27.46 27.64 27.06 27.07 4,746,575 -0.64(-2.31%)
Jan 26, 2018 27.22 27.71 27.10 27.71 5,616,304 +0.56(+2.06%)
Jan 25, 2018 26.99 27.16 26.87 27.15 4,800,698 +0.35(+1.31%)
Jan 24, 2018 26.74 27.34 26.66 26.80 7,351,182 +0.19(+0.71%)
Jan 23, 2018 26.54 26.71 26.36 26.61 9,058,581 +0.07(+0.26%)
Jan 22, 2018 26.75 27.15 26.36 26.54 11,278,625 -0.92(-3.35%)
Jan 19, 2018 27.25 27.70 27.04 27.46 7,871,580 +0.21(+0.77%)
Jan 18, 2018 26.49 27.48 25.65 27.25 12,557,291 -0.27(-0.98%)
Jan 17, 2018 28.11 28.38 27.43 27.52 15,786,228 -0.35(-1.26%)
Jan 16, 2018 28.93 28.95 27.84 27.87 7,503,743 -0.95(-3.30%)
Jan 12, 2018 28.82 28.82 28.82 0 +0.05(+0.17%)
Jan 11, 2018 28.50 29.07 28.50 28.77 3,685,127 +0.11(+0.38%)
Jan 10, 2018 28.38 28.66 8,636,928 -0.35(-1.21%)
Jan 09, 2018 29.52 29.73 28.96 29.01 4,579,555 -0.56(-1.89%)
Jan 08, 2018 29.40 29.65 29.19 29.57 4,742,680 +0.06(+0.20%)
Jan 05, 2018 29.20 29.57 28.93 29.51 5,086,312 +0.54(+1.86%)
Jan 04, 2018 29.20 29.20 28.79 28.97 5,282,813 +0.06(+0.21%)
Jan 03, 2018 28.81 29.16 28.70 28.91 4,273,651 +0.00(+0.00%)
Jan 02, 2018 28.26 29.05 28.05 28.91 5,539,615 +0.85(+3.03%)
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%)
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.