|
 Symantec Corporat - [Ticker: SYMC] |     | | Last Trade | 32.26 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -0.25 (-0.754%) | Open | 32.20 | | High | 32.72 | Low | 31.77 | | Volume | 7,592,788 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 32.25 x 2,900 - 32.26 x 800 | | Former Close | 32.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SYMC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 8,904,000 | 47.10 | 49.88 | 47.10 | 49.35 | 00:00:00 | | 2004-04-23 | 7,172,800 | 48.60 | 49.18 | 48.08 | 48.72 | 00:00:00 | | 2004-04-26 | 8,093,000 | 48.80 | 49.85 | 48.61 | 48.91 | 00:00:00 | | 2004-04-27 | 14,402,200 | 49.47 | 50.88 | 48.75 | 48.84 | 00:00:00 | | 2004-04-28 | 14,401,000 | 48.70 | 48.74 | 46.52 | 47.11 | 00:00:00 | | 2004-04-29 | 17,180,600 | 45.72 | 48.40 | 45.55 | 47.23 | 00:00:00 | | 2004-04-30 | 11,344,800 | 47.16 | 47.41 | 44.79 | 45.05 | 00:00:00 | | 2004-05-03 | 12,477,400 | 45.41 | 47.50 | 45.40 | 47.03 | 00:00:00 | | 2004-05-04 | 10,137,400 | 47.02 | 49.64 | 47.02 | 49.15 | 00:00:00 | | 2004-05-05 | 7,444,800 | 49.31 | 49.65 | 48.30 | 49.04 | 00:00:00 | | 2004-05-06 | 7,546,000 | 48.31 | 49.21 | 47.93 | 48.95 | 00:00:00 | | 2004-05-07 | 7,933,600 | 48.58 | 49.77 | 48.10 | 48.25 | 00:00:00 | | 2004-05-10 | 9,193,400 | 47.35 | 47.55 | 46.55 | 46.91 | 00:00:00 | | 2004-05-11 | 6,391,200 | 47.50 | 47.79 | 46.92 | 47.57 | 00:00:00 | | 2004-05-12 | 10,267,200 | 47.27 | 47.82 | 45.86 | 47.09 | 00:00:00 | | 2004-05-13 | 8,118,600 | 46.60 | 48.05 | 46.50 | 47.89 | 00:00:00 | | 2004-05-14 | 8,117,200 | 47.90 | 48.72 | 47.45 | 48.00 | 00:00:00 | | 2004-05-17 | 5,977,200 | 47.40 | 48.18 | 47.18 | 47.23 | 00:00:00 | | 2004-05-18 | 9,164,400 | 47.73 | 47.85 | 46.18 | 46.63 | 00:00:00 | | 2004-05-19 | 7,436,600 | 47.19 | 48.31 | 46.87 | 47.08 | 00:00:00 | | 2004-05-20 | 9,166,400 | 46.90 | 47.53 | 46.32 | 46.60 | 00:00:00 | | 2004-05-21 | 5,333,600 | 47.22 | 47.49 | 46.49 | 46.80 | 00:00:00 | | 2004-05-24 | 8,534,200 | 47.05 | 47.20 | 46.00 | 46.18 | 00:00:00 | | 2004-05-25 | 16,540,600 | 46.27 | 46.32 | 44.20 | 46.32 | 00:00:00 | | 2004-05-26 | 14,779,800 | 45.90 | 46.00 | 44.41 | 45.01 | 00:00:00 | | 2004-05-27 | 14,211,800 | 45.04 | 45.75 | 44.59 | 45.65 | 00:00:00 | | 2004-05-28 | 6,039,200 | 46.09 | 46.15 | 44.95 | 45.70 | 00:00:00 | | 2004-06-01 | 10,758,400 | 44.94 | 45.57 | 43.70 | 44.33 | 00:00:00 | | 2004-06-02 | 10,936,600 | 44.74 | 45.60 | 44.19 | 45.11 | 00:00:00 | | 2004-06-03 | 11,214,200 | 45.24 | 46.19 | 44.91 | 45.86 | 00:00:00 | | 2004-06-04 | 7,633,000 | 46.24 | 46.93 | 46.13 | 46.38 | 00:00:00 | | 2004-06-07 | 10,838,200 | 46.29 | 46.68 | 45.57 | 46.31 | 00:00:00 | | 2004-06-08 | 8,840,000 | 46.23 | 46.29 | 45.34 | 46.00 | 00:00:00 | | 2004-06-09 | 11,364,400 | 45.81 | 45.82 | 43.81 | 43.85 | 00:00:00 | | 2004-06-10 | 10,337,000 | 44.06 | 44.86 | 44.02 | 44.23 | 00:00:00 | | 2004-06-14 | 9,075,400 | 44.10 | 44.13 | 42.80 | 43.00 | 00:00:00 | | 2004-06-15 | 32,398,000 | 41.25 | 42.74 | 40.40 | 42.42 | 00:00:00 | | 2004-06-16 | 16,129,200 | 42.07 | 42.25 | 40.52 | 40.77 | 00:00:00 | | 2004-06-17 | 19,656,600 | 40.44 | 41.55 | 39.76 | 40.89 | 00:00:00 | | 2004-06-18 | 12,485,600 | 40.63 | 41.22 | 39.99 | 40.01 | 00:00:00 | | 2004-06-21 | 11,373,800 | 40.14 | 41.45 | 40.01 | 40.72 | 00:00:00 | | 2004-06-22 | 20,261,800 | 40.07 | 40.56 | 39.42 | 40.16 | 00:00:00 | | 2004-06-23 | 12,406,200 | 40.12 | 41.52 | 40.03 | 41.30 | 00:00:00 | | 2004-06-24 | 10,920,000 | 41.44 | 42.50 | 41.40 | 41.74 | 00:00:00 | | 2004-06-25 | 12,016,400 | 42.38 | 42.86 | 41.91 | 42.14 | 00:00:00 | | 2004-06-28 | 12,804,600 | 42.95 | 43.30 | 42.55 | 43.05 | 00:00:00 | | 2004-06-29 | 6,569,400 | 43.15 | 43.49 | 42.94 | 43.40 | 00:00:00 | | 2004-06-30 | 11,182,000 | 43.50 | 44.00 | 43.12 | 43.78 | 00:00:00 | | 2004-07-01 | 10,772,000 | 43.98 | 44.10 | 42.43 | 42.92 | 00:00:00 | | 2004-07-02 | 4,866,000 | 43.02 | 43.21 | 42.50 | 42.94 | 00:00:00 | | 2004-07-06 | 8,604,000 | 42.56 | 42.56 | 41.39 | 41.61 | 00:00:00 | | 2004-07-07 | 6,741,600 | 41.58 | 42.65 | 41.40 | 42.24 | 00:00:00 | | 2004-07-08 | 10,254,400 | 41.91 | 42.24 | 40.76 | 41.09 | 00:00:00 | | 2004-07-09 | 7,480,600 | 41.10 | 41.90 | 40.75 | 41.09 | 00:00:00 | | 2004-07-12 | 6,800,000 | 40.80 | 41.21 | 40.40 | 41.14 | 00:00:00 | | 2004-07-13 | 5,584,600 | 41.18 | 41.20 | 40.35 | 40.60 | 00:00:00 | | 2004-07-14 | 7,357,200 | 40.15 | 41.19 | 40.00 | 40.51 | 00:00:00 | | 2004-07-15 | 11,000,600 | 40.62 | 41.97 | 40.29 | 41.69 | 00:00:00 | | 2004-07-16 | 7,687,000 | 42.05 | 42.34 | 40.44 | 40.56 | 00:00:00 | | 2004-07-19 | 7,262,600 | 40.65 | 41.65 | 40.16 | 40.76 | 00:00:00 | | 2004-07-20 | 11,879,400 | 40.73 | 43.10 | 40.70 | 43.10 | 00:00:00 | | 2004-07-21 | 20,814,000 | 43.18 | 44.00 | 40.82 | 43.05 | 00:00:00 | | 2004-07-22 | 19,088,200 | 44.03 | 44.21 | 40.88 | 42.91 | 00:00:00 | | 2004-07-23 | 9,859,200 | 42.58 | 43.52 | 42.03 | 43.02 | 00:00:00 | | 2004-07-26 | 10,371,200 | 42.75 | 43.14 | 42.41 | 43.03 | 00:00:00 | | 2004-07-27 | 11,490,200 | 42.81 | 45.13 | 42.73 | 44.91 | 00:00:00 | | 2004-07-28 | 10,156,000 | 44.10 | 45.70 | 44.08 | 44.96 | 00:00:00 | | 2004-07-29 | 12,147,800 | 45.04 | 46.97 | 44.99 | 46.31 | 00:00:00 | | 2004-07-30 | 7,295,200 | 45.77 | 47.29 | 45.61 | 46.76 | 00:00:00 | | 2004-08-02 | 6,314,600 | 45.55 | 46.63 | 45.42 | 46.44 | 00:00:00 | | 2004-08-03 | 5,564,800 | 46.70 | 46.83 | 45.33 | 45.43 | 00:00:00 | | 2004-08-04 | 5,776,400 | 45.20 | 46.42 | 45.18 | 46.00 | 00:00:00 | | 2004-08-05 | 5,985,600 | 46.31 | 46.33 | 45.26 | 45.41 | 00:00:00 | | 2004-08-06 | 9,695,400 | 45.54 | 45.76 | 44.64 | 45.51 | 00:00:00 | | 2004-08-09 | 7,245,000 | 45.45 | 45.78 | 44.69 | 45.57 | 00:00:00 | | 2004-08-10 | 10,869,000 | 44.79 | 46.51 | 44.71 | 46.28 | 00:00:00 | | 2004-08-11 | 9,826,000 | 45.80 | 46.45 | 45.70 | 46.15 | 00:00:00 | | 2004-08-12 | 6,743,600 | 46.00 | 46.35 | 45.16 | 45.71 | 00:00:00 | | 2004-08-13 | 5,863,600 | 45.53 | 45.84 | 44.99 | 45.22 | 00:00:00 | | 2004-08-16 | 5,818,000 | 45.19 | 45.63 | 45.01 | 45.26 | 00:00:00 | | 2004-08-17 | 5,837,800 | 45.30 | 45.89 | 45.02 | 45.26 | 00:00:00 | | 2004-08-18 | 8,087,200 | 45.24 | 46.88 | 45.10 | 46.70 | 00:00:00 | | 2004-08-19 | 15,216,800 | 46.24 | 48.50 | 46.06 | 47.76 | 00:00:00 | | 2004-08-20 | 9,269,400 | 47.49 | 48.39 | 47.43 | 48.04 | 00:00:00 | | 2004-08-23 | 5,833,600 | 47.84 | 49.13 | 47.70 | 48.47 | 00:00:00 | | 2004-08-24 | 8,374,200 | 48.55 | 49.00 | 47.78 | 48.24 | 00:00:00 | | 2004-08-25 | 6,394,000 | 47.96 | 48.97 | 47.37 | 48.85 | 00:00:00 | | 2004-08-26 | 6,721,400 | 48.82 | 48.82 | 47.78 | 48.01 | 00:00:00 | | 2004-08-27 | 2,824,800 | 48.44 | 48.81 | 48.23 | 48.39 | 00:00:00 | | 2004-08-30 | 6,334,400 | 48.37 | 48.60 | 47.18 | 47.53 | 00:00:00 | | 2004-08-31 | 5,452,000 | 47.40 | 48.20 | 47.22 | 47.96 | 00:00:00 | | 2004-09-01 | 9,813,800 | 48.28 | 48.32 | 47.03 | 47.83 | 00:00:00 | | 2004-09-02 | 7,477,200 | 47.96 | 49.50 | 47.39 | 49.03 | 00:00:00 | | 2004-09-03 | 6,958,200 | 49.00 | 49.89 | 48.50 | 48.70 | 00:00:00 | | 2004-09-07 | 9,339,400 | 49.01 | 49.67 | 48.54 | 48.81 | 00:00:00 | | 2004-09-08 | 6,768,000 | 49.00 | 49.49 | 48.75 | 48.95 | 00:00:00 | | 2004-09-09 | 6,730,000 | 49.49 | 49.82 | 48.90 | 49.31 | 00:00:00 | | 2004-09-10 | 9,630,200 | 49.20 | 51.00 | 48.98 | 50.84 | 00:00:00 | | 2004-09-13 | 8,445,400 | 51.36 | 52.17 | 51.02 | 51.50 | 00:00:00 | | 2004-09-14 | 5,635,000 | 51.39 | 51.87 | 50.71 | 51.26 | 00:00:00 | | 2004-09-15 | 5,192,400 | 50.94 | 51.75 | 50.53 | 51.01 | 00:00:00 | | 2004-09-16 | 4,778,000 | 50.90 | 51.38 | 50.89 | 51.32 | 00:00:00 | | 2004-09-17 | 8,461,000 | 52.07 | 52.25 | 51.41 | 52.15 | 00:00:00 | | 2004-09-20 | 6,421,800 | 51.92 | 52.52 | 51.42 | 52.06 | 00:00:00 | | 2004-09-21 | 5,187,200 | 52.25 | 52.29 | 51.82 | 52.03 | 00:00:00 | | 2004-09-22 | 5,500,200 | 51.78 | 51.99 | 51.38 | 51.55 | 00:00:00 | | 2004-09-23 | 6,670,200 | 51.59 | 52.01 | 51.29 | 51.42 | 00:00:00 | | 2004-09-24 | 6,054,200 | 51.48 | 52.15 | 51.42 | 51.80 | 00:00:00 | | 2004-09-27 | 13,678,000 | 51.53 | 53.75 | 51.45 | 52.70 | 00:00:00 | | 2004-09-28 | 8,995,400 | 52.84 | 53.75 | 52.28 | 53.65 | 00:00:00 | | 2004-09-29 | 9,241,000 | 53.61 | 54.99 | 53.45 | 54.83 | 00:00:00 | | 2004-09-30 | 7,551,800 | 54.24 | 55.35 | 54.14 | 54.88 | 00:00:00 | | 2004-10-01 | 9,551,600 | 55.35 | 57.24 | 55.04 | 57.20 | 00:00:00 | | 2004-10-04 | 15,381,600 | 56.44 | 57.49 | 55.51 | 56.84 | 00:00:00 | | 2004-10-05 | 9,668,800 | 56.67 | 56.86 | 56.03 | 56.80 | 00:00:00 | | 2004-10-06 | 7,285,800 | 56.25 | 57.82 | 56.02 | 57.81 | 00:00:00 | | 2004-10-07 | 7,372,200 | 57.14 | 57.60 | 56.89 | 57.01 | 00:00:00 | | 2004-10-08 | 12,346,600 | 56.79 | 56.81 | 54.59 | 54.93 | 00:00:00 | | 2004-10-11 | 4,607,800 | 54.80 | 55.95 | 54.65 | 55.72 | 00:00:00 | | 2004-10-12 | 7,966,400 | 54.56 | 55.88 | 54.50 | 55.38 | 00:00:00 | | 2004-10-13 | 13,042,600 | 56.11 | 56.14 | 52.84 | 53.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
