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 (%)
Mar 29, 2018 25.85 25.85 25.85 0 +0.21(+0.82%)
Mar 28, 2018 25.56 25.96 25.25 25.64 6,074,133 +0.13(+0.51%)
Mar 27, 2018 26.36 26.57 25.36 25.51 4,785,386 -0.70(-2.67%)
Mar 26, 2018 26.05 26.25 25.70 26.21 5,675,579 +0.51(+1.98%)
Mar 23, 2018 26.49 26.72 25.70 25.70 5,321,337 -0.90(-3.38%)
Mar 22, 2018 26.63 26.90 26.50 26.60 5,455,879 -0.33(-1.23%)
Mar 21, 2018 26.49 27.13 26.46 26.93 3,544,362 +0.41(+1.55%)
Mar 20, 2018 26.74 26.85 26.26 26.52 5,014,055 -0.15(-0.56%)
Mar 19, 2018 27.15 27.29 26.26 26.67 10,781,942 -0.70(-2.56%)
Mar 16, 2018 27.66 27.90 27.36 27.37 7,796,621 -0.17(-0.62%)
Mar 15, 2018 27.33 27.57 26.89 27.54 4,110,200 +0.17(+0.62%)
Mar 14, 2018 27.52 27.67 27.23 27.37 4,917,572 +0.03(+0.11%)
Mar 13, 2018 27.80 27.91 27.28 27.34 4,961,520 -0.42(-1.51%)
Mar 12, 2018 27.86 28.05 27.48 27.76 3,738,573 -0.09(-0.32%)
Mar 09, 2018 27.72 27.87 27.52 27.85 5,312,061 +0.22(+0.80%)
Mar 08, 2018 27.31 27.68 27.16 27.63 3,907,580 +0.39(+1.43%)
Mar 07, 2018 27.28 27.24 2,663,841 +0.28(+1.04%)
Mar 06, 2018 27.19 27.24 26.90 26.96 3,507,781 -0.13(-0.48%)
Mar 05, 2018 26.72 27.14 26.45 27.09 5,602,346 +0.18(+0.67%)
Mar 02, 2018 26.25 26.98 26.14 26.91 4,289,642 +0.40(+1.51%)
Mar 01, 2018 26.34 26.66 25.99 26.51 6,137,871 +0.22(+0.84%)
Feb 28, 2018 26.47 26.92 26.27 26.29 6,592,733 -0.03(-0.11%)
Feb 27, 2018 27.32 27.40 26.18 26.32 7,159,049 -0.91(-3.34%)
Feb 26, 2018 27.40 27.52 27.00 27.23 4,460,656 -0.20(-0.73%)
Feb 23, 2018 27.23 27.43 27.04 27.43 3,416,051 +0.45(+1.67%)
Feb 22, 2018 27.08 27.46 26.95 26.98 3,406,181 -0.05(-0.18%)
Feb 21, 2018 27.08 27.56 26.90 27.03 5,603,253 +0.01(+0.04%)
Feb 20, 2018 27.43 27.99 26.90 27.02 4,801,534 -0.53(-1.92%)
Feb 16, 2018 27.55 27.55 27.55 0 -0.15(-0.54%)
Feb 15, 2018 27.75 27.07 27.70 5,146,128 +0.68(+2.52%)
Feb 14, 2018 26.36 27.17 26.31 27.02 6,464,256 +0.44(+1.66%)
Feb 13, 2018 26.64 26.58 5,142,907 +0.48(+1.84%)
Feb 12, 2018 26.11 26.40 25.84 26.10 9,016,663 +0.19(+0.73%)
Feb 09, 2018 25.97 26.22 24.94 25.91 10,722,976 +0.32(+1.25%)
Feb 08, 2018 26.79 25.59 25.59 8,026,699 -0.99(-3.72%)
Feb 07, 2018 27.29 26.55 26.58 5,519,843 -0.50(-1.85%)
Feb 06, 2018 26.47 27.10 25.93 27.08 10,022,241 +0.01(+0.04%)
Feb 05, 2018 26.89 28.01 26.78 27.07 8,905,710 +0.05(+0.19%)
Feb 02, 2018 27.16 27.41 26.70 27.02 8,481,885 -0.34(-1.24%)
Feb 01, 2018 28.09 25.86 27.36 13,743,375 +0.13(+0.48%)
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%)
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.