|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 13,042,600 | 56.11 | 56.14 | 52.84 | 53.00 | 00:00:00 | | 2004-10-14 | 6,250,600 | 53.55 | 54.93 | 53.28 | 53.72 | 00:00:00 | | 2004-10-15 | 6,709,800 | 54.22 | 54.46 | 53.18 | 53.82 | 00:00:00 | | 2004-10-18 | 6,312,000 | 54.12 | 55.70 | 53.67 | 55.57 | 00:00:00 | | 2004-10-19 | 7,993,000 | 55.96 | 56.42 | 55.16 | 55.36 | 00:00:00 | | 2004-10-20 | 7,972,000 | 55.37 | 55.63 | 54.21 | 54.43 | 00:00:00 | | 2004-10-21 | 21,366,000 | 57.01 | 60.21 | 56.80 | 60.19 | 00:00:00 | | 2004-10-22 | 12,320,000 | 59.61 | 62.45 | 58.38 | 58.70 | 00:00:00 | | 2004-10-25 | 8,213,200 | 58.55 | 58.76 | 57.45 | 58.25 | 00:00:00 | | 2004-10-26 | 6,158,000 | 58.65 | 59.08 | 58.04 | 58.99 | 00:00:00 | | 2004-10-27 | 13,066,400 | 58.93 | 62.22 | 58.88 | 62.20 | 00:00:00 | | 2004-10-28 | 21,409,000 | 60.18 | 60.50 | 57.38 | 59.37 | 00:00:00 | | 2004-10-29 | 21,932,800 | 58.95 | 59.13 | 55.65 | 56.94 | 00:00:00 | | 2004-11-01 | 14,182,600 | 57.68 | 57.99 | 56.20 | 57.82 | 00:00:00 | | 2004-11-02 | 10,321,600 | 59.10 | 59.47 | 57.98 | 59.03 | 00:00:00 | | 2004-11-03 | 10,662,600 | 60.39 | 60.45 | 58.10 | 59.00 | 00:00:00 | | 2004-11-04 | 8,449,000 | 59.09 | 60.20 | 58.46 | 60.06 | 00:00:00 | | 2004-11-05 | 9,510,800 | 60.55 | 61.50 | 59.26 | 60.67 | 00:00:00 | | 2004-11-08 | 6,045,400 | 60.67 | 61.06 | 59.70 | 60.17 | 00:00:00 | | 2004-11-09 | 7,619,800 | 60.59 | 60.68 | 59.30 | 60.17 | 00:00:00 | | 2004-11-10 | 7,800,600 | 60.05 | 60.40 | 58.00 | 59.66 | 00:00:00 | | 2004-11-11 | 6,239,000 | 60.28 | 61.03 | 59.61 | 60.98 | 00:00:00 | | 2004-11-12 | 6,670,400 | 61.50 | 61.69 | 60.22 | 60.97 | 00:00:00 | | 2004-11-15 | 5,295,000 | 61.12 | 61.40 | 59.95 | 60.58 | 00:00:00 | | 2004-11-16 | 5,647,000 | 60.89 | 60.99 | 60.20 | 60.54 | 00:00:00 | | 2004-11-17 | 7,693,400 | 60.90 | 61.65 | 60.27 | 61.24 | 00:00:00 | | 2004-11-18 | 8,500,000 | 61.07 | 62.02 | 60.62 | 61.81 | 00:00:00 | | 2004-11-19 | 7,376,400 | 62.10 | 62.15 | 60.20 | 60.75 | 00:00:00 | | 2004-11-22 | 6,857,200 | 61.28 | 62.05 | 60.90 | 62.05 | 00:00:00 | | 2004-11-23 | 8,643,800 | 61.58 | 63.49 | 61.48 | 62.75 | 00:00:00 | | 2004-11-24 | 4,600,200 | 62.87 | 63.40 | 62.78 | 63.39 | 00:00:00 | | 2004-11-26 | 3,128,200 | 63.28 | 64.39 | 63.05 | 63.97 | 00:00:00 | | 2004-11-29 | 6,498,800 | 64.21 | 64.40 | 63.00 | 64.20 | 00:00:00 | | 2004-11-30 | 7,993,800 | 63.68 | 64.43 | 63.52 | 63.81 | 00:00:00 | | 2004-12-01 | 8,098,700 | 32.60 | 33.58 | 31.62 | 32.79 | 00:00:00 | | 2004-12-02 | 5,804,300 | 33.08 | 33.35 | 32.90 | 33.24 | 00:00:00 | | 2004-12-03 | 4,894,100 | 33.80 | 33.90 | 32.90 | 33.48 | 00:00:00 | | 2004-12-06 | 6,176,800 | 33.51 | 34.05 | 32.70 | 33.35 | 00:00:00 | | 2004-12-07 | 5,668,600 | 34.00 | 34.00 | 31.97 | 32.00 | 00:00:00 | | 2004-12-08 | 4,758,500 | 32.88 | 32.90 | 32.05 | 32.52 | 00:00:00 | | 2004-12-09 | 7,817,200 | 32.65 | 32.65 | 31.31 | 31.73 | 00:00:00 | | 2004-12-10 | 4,535,900 | 31.56 | 31.98 | 31.35 | 31.48 | 00:00:00 | | 2004-12-13 | 6,091,000 | 32.38 | 33.12 | 32.11 | 32.86 | 00:00:00 | | 2004-12-14 | 65,901,200 | 29.84 | 30.10 | 27.39 | 27.45 | 00:00:00 | | 2004-12-15 | 32,183,900 | 28.30 | 28.40 | 27.01 | 27.38 | 00:00:00 | | 2004-12-16 | 111,935,900 | 25.96 | 26.05 | 24.76 | 25.13 | 00:00:00 | | 2004-12-17 | 53,015,600 | 25.23 | 25.56 | 25.01 | 25.37 | 00:00:00 | | 2004-12-20 | 61,386,100 | 25.46 | 25.51 | 23.53 | 24.04 | 00:00:00 | | 2004-12-21 | 40,840,000 | 24.14 | 25.17 | 24.12 | 24.97 | 00:00:00 | | 2004-12-22 | 36,268,000 | 25.58 | 25.95 | 25.38 | 25.68 | 00:00:00 | | 2004-12-23 | 14,108,900 | 25.71 | 25.81 | 25.33 | 25.37 | 00:00:00 | | 2004-12-27 | 10,310,000 | 25.66 | 25.88 | 25.14 | 25.25 | 00:00:00 | | 2004-12-28 | 11,307,900 | 25.47 | 25.50 | 24.84 | 25.04 | 00:00:00 | | 2004-12-29 | 8,321,200 | 25.20 | 25.31 | 24.78 | 24.85 | 00:00:00 | | 2004-12-30 | 15,554,300 | 25.10 | 25.53 | 25.00 | 25.45 | 00:00:00 | | 2004-12-31 | 15,302,000 | 25.57 | 25.95 | 25.50 | 25.76 | 00:00:00 | | 2005-01-03 | 31,250,300 | 26.16 | 26.38 | 26.00 | 26.20 | 00:00:00 | | 2005-01-04 | 30,402,200 | 26.43 | 26.60 | 25.05 | 25.41 | 00:00:00 | | 2005-01-05 | 28,791,800 | 25.23 | 25.75 | 24.43 | 25.04 | 00:00:00 | | 2005-01-06 | 69,054,000 | 24.15 | 24.20 | 22.99 | 23.18 | 00:00:00 | | 2005-01-07 | 43,670,300 | 23.49 | 23.99 | 23.42 | 23.79 | 00:00:00 | | 2005-01-10 | 16,632,500 | 23.80 | 24.10 | 23.46 | 23.66 | 00:00:00 | | 2005-01-11 | 23,864,000 | 23.34 | 23.62 | 22.81 | 23.46 | 00:00:00 | | 2005-01-12 | 15,960,500 | 23.61 | 23.61 | 23.09 | 23.46 | 00:00:00 | | 2005-01-13 | 24,167,900 | 23.50 | 24.27 | 23.45 | 23.94 | 00:00:00 | | 2005-01-14 | 26,835,500 | 24.10 | 24.60 | 23.90 | 24.51 | 00:00:00 | | 2005-01-18 | 20,373,700 | 24.48 | 25.01 | 24.35 | 24.96 | 00:00:00 | | 2005-01-19 | 28,451,400 | 25.20 | 25.30 | 24.51 | 24.91 | 00:00:00 | | 2005-01-20 | 22,024,900 | 24.55 | 24.63 | 23.84 | 24.04 | 00:00:00 | | 2005-01-21 | 18,078,700 | 24.22 | 24.45 | 23.31 | 23.39 | 00:00:00 | | 2005-01-24 | 18,250,800 | 23.50 | 23.64 | 22.46 | 22.50 | 00:00:00 | | 2005-01-25 | 16,730,800 | 22.76 | 23.04 | 22.16 | 22.29 | 00:00:00 | | 2005-01-26 | 36,093,800 | 22.48 | 23.01 | 21.71 | 22.84 | 00:00:00 | | 2005-01-27 | 20,368,600 | 22.66 | 23.15 | 22.36 | 22.94 | 00:00:00 | | 2005-01-28 | 19,740,500 | 22.75 | 23.09 | 22.30 | 22.67 | 00:00:00 | | 2005-01-31 | 13,005,600 | 23.00 | 23.35 | 22.86 | 23.35 | 00:00:00 | | 2005-02-01 | 12,994,900 | 23.59 | 23.67 | 23.29 | 23.41 | 00:00:00 | | 2005-02-02 | 16,047,300 | 23.42 | 23.60 | 22.60 | 22.98 | 00:00:00 | | 2005-02-03 | 13,780,500 | 22.88 | 22.96 | 22.15 | 22.70 | 00:00:00 | | 2005-02-04 | 13,652,400 | 22.84 | 23.45 | 22.57 | 23.43 | 00:00:00 | | 2005-02-07 | 12,774,300 | 23.46 | 23.68 | 23.28 | 23.60 | 00:00:00 | | 2005-02-08 | 33,302,900 | 22.77 | 22.89 | 22.07 | 22.09 | 00:00:00 | | 2005-02-09 | 19,110,100 | 22.24 | 22.53 | 21.47 | 21.55 | 00:00:00 | | 2005-02-10 | 27,083,600 | 21.23 | 21.48 | 20.73 | 21.00 | 00:00:00 | | 2005-02-11 | 27,428,900 | 20.97 | 21.73 | 20.91 | 21.60 | 00:00:00 | | 2005-02-14 | 13,377,900 | 21.80 | 22.21 | 21.73 | 22.07 | 00:00:00 | | 2005-02-15 | 20,784,800 | 22.24 | 22.51 | 21.95 | 22.25 | 00:00:00 | | 2005-02-16 | 28,769,300 | 22.62 | 22.90 | 22.54 | 22.76 | 00:00:00 | | 2005-02-17 | 14,870,200 | 22.74 | 22.86 | 22.10 | 22.23 | 00:00:00 | | 2005-02-18 | 8,258,400 | 22.12 | 22.53 | 22.04 | 22.07 | 00:00:00 | | 2005-02-22 | 11,840,600 | 21.62 | 22.00 | 21.43 | 21.48 | 00:00:00 | | 2005-02-23 | 20,459,800 | 21.74 | 22.50 | 21.35 | 21.74 | 00:00:00 | | 2005-02-24 | 12,361,000 | 21.53 | 22.00 | 21.42 | 21.89 | 00:00:00 | | 2005-02-25 | 11,783,200 | 21.76 | 22.17 | 21.52 | 21.66 | 00:00:00 | | 2005-02-28 | 11,526,500 | 21.69 | 22.01 | 21.54 | 22.01 | 00:00:00 | | 2005-03-01 | 11,511,600 | 21.89 | 22.10 | 21.74 | 22.10 | 00:00:00 | | 2005-03-02 | 10,911,100 | 21.83 | 22.36 | 21.73 | 22.02 | 00:00:00 | | 2005-03-03 | 14,219,700 | 21.99 | 22.09 | 21.18 | 21.42 | 00:00:00 | | 2005-03-04 | 9,500,200 | 21.57 | 21.67 | 21.06 | 21.21 | 00:00:00 | | 2005-03-07 | 10,407,000 | 21.45 | 21.48 | 21.20 | 21.31 | 00:00:00 | | 2005-03-08 | 10,797,200 | 21.35 | 21.45 | 20.89 | 21.13 | 00:00:00 | | 2005-03-09 | 11,944,200 | 21.05 | 21.46 | 20.96 | 21.17 | 00:00:00 | | 2005-03-10 | 10,196,300 | 21.09 | 21.35 | 21.02 | 21.26 | 00:00:00 | | 2005-03-11 | 13,465,400 | 21.45 | 21.69 | 21.07 | 21.11 | 00:00:00 | | 2005-03-14 | 8,344,600 | 21.05 | 21.26 | 21.05 | 21.17 | 00:00:00 | | 2005-03-15 | 13,742,900 | 21.20 | 21.30 | 20.51 | 20.84 | 00:00:00 | | 2005-03-16 | 12,129,300 | 20.50 | 20.98 | 20.35 | 20.53 | 00:00:00 | | 2005-03-17 | 14,294,600 | 20.75 | 20.79 | 20.21 | 20.26 | 00:00:00 | | 2005-03-18 | 18,080,200 | 20.45 | 20.67 | 20.18 | 20.63 | 00:00:00 | | 2005-03-21 | 10,020,000 | 20.51 | 20.82 | 20.23 | 20.50 | 00:00:00 | | 2005-03-22 | 11,022,400 | 20.41 | 20.67 | 20.05 | 20.10 | 00:00:00 | | 2005-03-23 | 10,986,800 | 20.15 | 20.61 | 20.14 | 20.50 | 00:00:00 | | 2005-03-24 | 14,799,100 | 20.80 | 21.35 | 20.79 | 20.93 | 00:00:00 | | 2005-03-28 | 16,345,800 | 20.86 | 21.54 | 20.72 | 21.32 | 00:00:00 | | 2005-03-29 | 15,062,200 | 21.45 | 21.74 | 21.10 | 21.14 | 00:00:00 | | 2005-03-30 | 17,302,800 | 21.29 | 21.85 | 21.25 | 21.82 | 00:00:00 | | 2005-03-31 | 29,601,900 | 21.67 | 21.84 | 21.20 | 21.33 | 00:00:00 | | 2005-04-01 | 23,479,800 | 21.58 | 21.90 | 21.45 | 21.77 | 00:00:00 | | 2005-04-04 | 17,614,800 | 21.65 | 21.83 | 21.12 | 21.23 | 00:00:00 | | 2005-04-05 | 12,223,600 | 21.52 | 21.73 | 20.90 | 20.97 | 00:00:00 | | 2005-04-06 | 9,434,000 | 20.99 | 21.34 | 20.63 | 20.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
