|
 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 | | 2005-04-06 | 9,434,000 | 20.99 | 21.34 | 20.63 | 20.69 | 00:00:00 | | 2005-04-07 | 16,328,500 | 20.85 | 21.13 | 20.66 | 20.81 | 00:00:00 | | 2005-04-08 | 7,793,300 | 20.83 | 20.94 | 20.56 | 20.57 | 00:00:00 | | 2005-04-11 | 10,207,000 | 20.64 | 21.02 | 20.52 | 20.95 | 00:00:00 | | 2005-04-12 | 11,202,300 | 20.78 | 21.12 | 20.50 | 21.00 | 00:00:00 | | 2005-04-13 | 8,286,200 | 20.87 | 21.02 | 20.47 | 20.58 | 00:00:00 | | 2005-04-14 | 15,844,600 | 20.66 | 20.70 | 20.03 | 20.07 | 00:00:00 | | 2005-04-15 | 44,716,200 | 19.87 | 19.90 | 18.88 | 18.89 | 00:00:00 | | 2005-04-18 | 16,748,800 | 19.06 | 19.28 | 18.76 | 19.04 | 00:00:00 | | 2005-04-19 | 11,925,000 | 19.31 | 19.34 | 18.81 | 19.01 | 00:00:00 | | 2005-04-20 | 11,603,700 | 19.01 | 19.15 | 18.75 | 18.78 | 00:00:00 | | 2005-04-21 | 10,386,100 | 19.06 | 19.42 | 18.82 | 19.36 | 00:00:00 | | 2005-04-22 | 8,720,500 | 19.34 | 19.62 | 18.74 | 18.98 | 00:00:00 | | 2005-04-25 | 8,278,900 | 19.27 | 19.27 | 18.95 | 19.07 | 00:00:00 | | 2005-04-26 | 9,444,700 | 19.07 | 19.31 | 18.70 | 18.74 | 00:00:00 | | 2005-04-27 | 21,841,600 | 18.55 | 18.74 | 18.01 | 18.50 | 00:00:00 | | 2005-04-28 | 9,394,700 | 18.28 | 18.82 | 18.26 | 18.51 | 00:00:00 | | 2005-04-29 | 11,399,100 | 18.52 | 18.90 | 18.36 | 18.76 | 00:00:00 | | 2005-05-02 | 8,881,100 | 18.50 | 18.98 | 18.50 | 18.91 | 00:00:00 | | 2005-05-03 | 17,949,600 | 18.85 | 19.50 | 18.85 | 19.43 | 00:00:00 | | 2005-05-04 | 21,403,300 | 19.30 | 19.95 | 19.08 | 19.93 | 00:00:00 | | 2005-05-05 | 24,447,900 | 19.72 | 19.91 | 19.33 | 19.44 | 00:00:00 | | 2005-05-06 | 14,213,900 | 19.65 | 19.81 | 19.25 | 19.33 | 00:00:00 | | 2005-05-09 | 26,832,800 | 19.35 | 19.36 | 18.34 | 18.54 | 00:00:00 | | 2005-05-10 | 20,287,200 | 18.30 | 18.73 | 18.03 | 18.23 | 00:00:00 | | 2005-05-11 | 11,605,900 | 18.31 | 18.59 | 18.15 | 18.50 | 00:00:00 | | 2005-05-12 | 11,975,800 | 18.60 | 18.76 | 18.27 | 18.55 | 00:00:00 | | 2005-05-13 | 21,916,200 | 18.79 | 19.50 | 18.75 | 19.27 | 00:00:00 | | 2005-05-16 | 14,476,100 | 19.24 | 19.73 | 19.14 | 19.65 | 00:00:00 | | 2005-05-17 | 21,697,100 | 19.51 | 20.30 | 19.45 | 20.16 | 00:00:00 | | 2005-05-18 | 34,713,100 | 20.43 | 21.19 | 20.38 | 21.10 | 00:00:00 | | 2005-05-19 | 32,790,000 | 21.16 | 21.74 | 20.99 | 21.70 | 00:00:00 | | 2005-05-20 | 18,923,700 | 21.85 | 22.24 | 21.76 | 22.11 | 00:00:00 | | 2005-05-23 | 16,186,800 | 22.12 | 22.36 | 21.65 | 21.88 | 00:00:00 | | 2005-05-24 | 15,463,200 | 21.82 | 22.37 | 21.78 | 22.20 | 00:00:00 | | 2005-05-25 | 10,562,700 | 22.06 | 22.23 | 21.65 | 22.13 | 00:00:00 | | 2005-05-26 | 9,602,200 | 22.27 | 22.50 | 22.19 | 22.40 | 00:00:00 | | 2005-05-27 | 6,158,600 | 22.35 | 22.47 | 22.13 | 22.25 | 00:00:00 | | 2005-05-31 | 13,886,000 | 22.48 | 22.90 | 22.23 | 22.51 | 00:00:00 | | 2005-06-01 | 15,252,100 | 22.62 | 22.85 | 22.44 | 22.60 | 00:00:00 | | 2005-06-02 | 6,667,300 | 22.62 | 22.80 | 22.44 | 22.67 | 00:00:00 | | 2005-06-03 | 10,789,500 | 22.64 | 22.80 | 22.26 | 22.44 | 00:00:00 | | 2005-06-06 | 9,377,600 | 22.57 | 22.58 | 22.17 | 22.26 | 00:00:00 | | 2005-06-07 | 10,932,300 | 22.37 | 22.68 | 21.93 | 21.98 | 00:00:00 | | 2005-06-08 | 8,022,400 | 22.05 | 22.13 | 21.59 | 21.68 | 00:00:00 | | 2005-06-09 | 10,068,100 | 21.63 | 21.95 | 21.57 | 21.88 | 00:00:00 | | 2005-06-10 | 17,946,000 | 21.79 | 21.83 | 21.13 | 21.28 | 00:00:00 | | 2005-06-13 | 12,936,600 | 21.27 | 21.53 | 21.16 | 21.16 | 00:00:00 | | 2005-06-14 | 7,999,500 | 21.10 | 21.22 | 20.91 | 21.15 | 00:00:00 | | 2005-06-15 | 23,163,200 | 21.53 | 22.03 | 21.20 | 21.48 | 00:00:00 | | 2005-06-16 | 13,596,900 | 21.55 | 21.57 | 21.13 | 21.40 | 00:00:00 | | 2005-06-17 | 15,465,000 | 21.59 | 21.66 | 21.40 | 21.61 | 00:00:00 | | 2005-06-20 | 10,809,500 | 21.60 | 22.04 | 21.51 | 21.81 | 00:00:00 | | 2005-06-21 | 25,468,300 | 21.90 | 22.75 | 21.80 | 22.49 | 00:00:00 | | 2005-06-22 | 14,088,700 | 22.66 | 22.81 | 22.30 | 22.38 | 00:00:00 | | 2005-06-23 | 24,636,700 | 22.53 | 22.59 | 21.64 | 21.73 | 00:00:00 | | 2005-06-24 | 14,190,500 | 21.80 | 21.88 | 21.22 | 21.25 | 00:00:00 | | 2005-06-27 | 12,355,100 | 21.28 | 21.80 | 21.25 | 21.71 | 00:00:00 | | 2005-06-28 | 15,274,500 | 21.80 | 21.98 | 21.43 | 21.84 | 00:00:00 | | 2005-06-29 | 11,690,200 | 21.90 | 22.06 | 21.44 | 21.57 | 00:00:00 | | 2005-06-30 | 14,596,800 | 21.87 | 22.21 | 21.74 | 21.74 | 00:00:00 | | 2005-07-01 | 18,977,700 | 21.80 | 21.89 | 21.07 | 21.22 | 00:00:00 | | 2005-07-05 | 12,440,100 | 21.19 | 21.96 | 21.10 | 21.88 | 00:00:00 | | 2005-07-06 | 13,170,000 | 21.82 | 21.83 | 21.44 | 21.49 | 00:00:00 | | 2005-07-07 | 15,709,200 | 21.25 | 21.40 | 20.96 | 21.34 | 00:00:00 | | 2005-07-08 | 15,927,100 | 21.55 | 22.05 | 21.51 | 21.97 | 00:00:00 | | 2005-07-11 | 16,375,100 | 22.09 | 22.62 | 21.98 | 22.61 | 00:00:00 | | 2005-07-12 | 22,944,200 | 22.73 | 23.53 | 22.58 | 23.45 | 00:00:00 | | 2005-07-13 | 27,465,900 | 23.70 | 24.20 | 23.60 | 24.10 | 00:00:00 | | 2005-07-14 | 20,121,600 | 24.19 | 24.23 | 23.52 | 23.80 | 00:00:00 | | 2005-07-15 | 12,864,100 | 23.96 | 24.05 | 23.70 | 23.85 | 00:00:00 | | 2005-07-18 | 9,474,600 | 23.85 | 23.85 | 23.39 | 23.56 | 00:00:00 | | 2005-07-19 | 12,813,000 | 23.76 | 24.18 | 23.45 | 23.94 | 00:00:00 | | 2005-07-20 | 10,474,700 | 23.87 | 24.38 | 22.74 | 24.34 | 00:00:00 | | 2005-07-21 | 11,742,700 | 24.15 | 24.19 | 23.50 | 23.90 | 00:00:00 | | 2005-07-22 | 7,802,600 | 23.86 | 23.93 | 23.45 | 23.61 | 00:00:00 | | 2005-07-25 | 9,468,900 | 23.62 | 24.01 | 23.41 | 23.57 | 00:00:00 | | 2005-07-26 | 10,949,100 | 23.71 | 23.82 | 23.10 | 23.10 | 00:00:00 | | 2005-07-27 | 9,605,500 | 23.29 | 23.61 | 23.10 | 23.30 | 00:00:00 | | 2005-07-28 | 14,605,600 | 23.48 | 23.96 | 23.18 | 23.79 | 00:00:00 | | 2005-07-29 | 50,622,100 | 22.54 | 22.56 | 21.21 | 21.95 | 00:00:00 | | 2005-08-01 | 19,844,900 | 21.80 | 22.18 | 21.42 | 21.45 | 00:00:00 | | 2005-08-02 | 18,725,100 | 21.46 | 21.77 | 21.44 | 21.69 | 00:00:00 | | 2005-08-03 | 18,779,900 | 21.68 | 22.18 | 21.62 | 22.08 | 00:00:00 | | 2005-08-04 | 14,709,900 | 21.91 | 22.17 | 21.71 | 21.81 | 00:00:00 | | 2005-08-05 | 11,427,000 | 21.92 | 22.13 | 21.85 | 22.05 | 00:00:00 | | 2005-08-08 | 12,362,500 | 22.06 | 22.21 | 21.76 | 21.98 | 00:00:00 | | 2005-08-09 | 13,788,900 | 22.14 | 22.36 | 22.00 | 22.27 | 00:00:00 | | 2005-08-10 | 19,935,000 | 22.35 | 22.47 | 21.85 | 21.98 | 00:00:00 | | 2005-08-11 | 12,608,200 | 21.90 | 22.30 | 21.80 | 21.95 | 00:00:00 | | 2005-08-12 | 15,766,200 | 21.81 | 21.84 | 21.44 | 21.76 | 00:00:00 | | 2005-08-15 | 10,217,600 | 21.65 | 21.86 | 21.26 | 21.61 | 00:00:00 | | 2005-08-16 | 10,615,400 | 21.63 | 21.71 | 21.27 | 21.39 | 00:00:00 | | 2005-08-17 | 12,587,900 | 21.42 | 21.91 | 21.37 | 21.60 | 00:00:00 | | 2005-08-18 | 16,416,700 | 21.50 | 21.63 | 21.22 | 21.27 | 00:00:00 | | 2005-08-19 | 13,132,200 | 21.08 | 21.33 | 21.07 | 21.20 | 00:00:00 | | 2005-08-22 | 10,698,400 | 21.20 | 21.40 | 20.85 | 20.98 | 00:00:00 | | 2005-08-23 | 21,549,900 | 20.99 | 21.01 | 20.13 | 20.53 | 00:00:00 | | 2005-08-24 | 19,490,700 | 20.49 | 20.49 | 20.07 | 20.15 | 00:00:00 | | 2005-08-25 | 16,628,600 | 20.20 | 20.25 | 19.89 | 20.01 | 00:00:00 | | 2005-08-26 | 17,275,500 | 19.97 | 20.50 | 19.63 | 20.33 | 00:00:00 | | 2005-08-29 | 14,068,400 | 20.15 | 20.47 | 20.09 | 20.27 | 00:00:00 | | 2005-08-30 | 12,219,200 | 20.21 | 20.48 | 20.10 | 20.47 | 00:00:00 | | 2005-08-31 | 16,864,900 | 20.54 | 21.01 | 20.54 | 20.97 | 00:00:00 | | 2005-09-01 | 11,260,400 | 20.86 | 21.01 | 20.74 | 20.85 | 00:00:00 | | 2005-09-02 | 10,178,800 | 20.94 | 21.25 | 20.87 | 21.16 | 00:00:00 | | 2005-09-06 | 14,035,000 | 21.11 | 21.74 | 21.00 | 21.72 | 00:00:00 | | 2005-09-07 | 12,187,000 | 21.65 | 21.90 | 21.51 | 21.90 | 00:00:00 | | 2005-09-08 | 13,647,700 | 22.00 | 22.39 | 21.95 | 22.25 | 00:00:00 | | 2005-09-09 | 11,609,800 | 22.25 | 22.61 | 22.06 | 22.55 | 00:00:00 | | 2005-09-12 | 11,819,300 | 22.10 | 22.52 | 22.02 | 22.18 | 00:00:00 | | 2005-09-13 | 9,716,200 | 22.03 | 22.33 | 21.99 | 22.22 | 00:00:00 | | 2005-09-14 | 11,980,900 | 22.22 | 22.29 | 21.72 | 21.92 | 00:00:00 | | 2005-09-15 | 11,648,400 | 21.83 | 22.08 | 21.65 | 21.74 | 00:00:00 | | 2005-09-16 | 18,057,000 | 21.75 | 22.01 | 21.70 | 21.93 | 00:00:00 | | 2005-09-19 | 15,266,100 | 21.83 | 21.97 | 21.50 | 21.79 | 00:00:00 | | 2005-09-20 | 18,572,800 | 21.71 | 22.01 | 21.70 | 21.75 | 00:00:00 | | 2005-09-21 | 11,458,100 | 21.62 | 21.80 | 21.29 | 21.32 | 00:00:00 | | 2005-09-22 | 11,701,900 | 21.04 | 21.39 | 20.97 | 21.19 | 00:00:00 | | 2005-09-23 | 14,178,600 | 21.09 | 21.29 | 20.98 | 21.20 | 00:00:00 | | 2005-09-26 | 13,843,000 | 20.83 | 20.99 | 20.53 | 20.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
