|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 13,843,000 | 20.83 | 20.99 | 20.53 | 20.86 | 00:00:00 | | 2005-09-27 | 12,433,200 | 20.94 | 21.52 | 20.86 | 21.26 | 00:00:00 | | 2005-09-28 | 11,951,500 | 21.29 | 21.71 | 21.26 | 21.47 | 00:00:00 | | 2005-09-29 | 12,909,300 | 21.45 | 22.20 | 21.29 | 22.13 | 00:00:00 | | 2005-09-30 | 12,933,300 | 22.08 | 22.76 | 22.00 | 22.66 | 00:00:00 | | 2005-10-03 | 12,478,500 | 22.50 | 23.12 | 22.25 | 22.82 | 00:00:00 | | 2005-10-04 | 8,273,100 | 22.61 | 23.05 | 22.55 | 22.56 | 00:00:00 | | 2005-10-05 | 14,696,900 | 22.42 | 22.77 | 22.13 | 22.59 | 00:00:00 | | 2005-10-06 | 19,202,500 | 22.43 | 22.47 | 21.49 | 21.56 | 00:00:00 | | 2005-10-07 | 12,415,800 | 21.62 | 22.04 | 21.42 | 21.92 | 00:00:00 | | 2005-10-10 | 11,292,700 | 22.12 | 22.40 | 22.05 | 22.15 | 00:00:00 | | 2005-10-11 | 12,322,000 | 22.17 | 22.30 | 21.86 | 22.06 | 00:00:00 | | 2005-10-12 | 14,757,000 | 21.96 | 22.49 | 21.96 | 21.98 | 00:00:00 | | 2005-10-13 | 14,332,100 | 22.01 | 22.21 | 21.53 | 21.67 | 00:00:00 | | 2005-10-14 | 9,920,100 | 21.85 | 22.27 | 21.62 | 22.09 | 00:00:00 | | 2005-10-17 | 7,999,300 | 22.00 | 22.37 | 21.95 | 22.25 | 00:00:00 | | 2005-10-18 | 9,184,900 | 22.22 | 22.49 | 22.10 | 22.19 | 00:00:00 | | 2005-10-19 | 10,200,700 | 22.10 | 22.68 | 22.02 | 22.68 | 00:00:00 | | 2005-10-20 | 12,775,200 | 22.57 | 22.88 | 22.47 | 22.66 | 00:00:00 | | 2005-10-21 | 13,594,800 | 22.81 | 22.91 | 22.42 | 22.60 | 00:00:00 | | 2005-10-24 | 11,311,800 | 22.51 | 23.40 | 22.42 | 23.39 | 00:00:00 | | 2005-10-25 | 12,498,300 | 23.24 | 23.71 | 23.23 | 23.67 | 00:00:00 | | 2005-10-26 | 12,934,800 | 23.47 | 23.78 | 23.15 | 23.18 | 00:00:00 | | 2005-10-27 | 10,627,900 | 22.79 | 22.97 | 22.55 | 22.56 | 00:00:00 | | 2005-10-28 | 9,950,700 | 22.78 | 23.23 | 22.72 | 23.02 | 00:00:00 | | 2005-10-31 | 23,663,600 | 22.95 | 23.96 | 22.87 | 23.85 | 00:00:00 | | 2005-11-01 | 23,617,900 | 23.65 | 24.01 | 23.61 | 24.00 | 00:00:00 | | 2005-11-02 | 99,599,900 | 19.94 | 20.14 | 19.14 | 19.37 | 00:00:00 | | 2005-11-03 | 54,595,200 | 19.44 | 19.58 | 18.35 | 18.52 | 00:00:00 | | 2005-11-04 | 30,797,800 | 18.61 | 19.07 | 18.51 | 18.63 | 00:00:00 | | 2005-11-07 | 19,682,600 | 18.67 | 18.97 | 18.64 | 18.91 | 00:00:00 | | 2005-11-08 | 16,507,300 | 18.86 | 19.44 | 18.84 | 19.18 | 00:00:00 | | 2005-11-09 | 10,735,700 | 19.15 | 19.30 | 18.98 | 19.11 | 00:00:00 | | 2005-11-10 | 12,818,300 | 19.01 | 19.56 | 18.97 | 19.51 | 00:00:00 | | 2005-11-11 | 9,732,300 | 19.57 | 19.69 | 19.40 | 19.61 | 00:00:00 | | 2005-11-14 | 10,227,400 | 19.66 | 19.75 | 19.36 | 19.64 | 00:00:00 | | 2005-11-15 | 21,318,500 | 19.54 | 19.72 | 18.98 | 19.15 | 00:00:00 | | 2005-11-16 | 35,371,400 | 19.12 | 19.16 | 18.75 | 18.78 | 00:00:00 | | 2005-11-17 | 28,213,200 | 18.78 | 18.90 | 18.26 | 18.66 | 00:00:00 | | 2005-11-18 | 13,414,000 | 18.82 | 18.88 | 18.40 | 18.43 | 00:00:00 | | 2005-11-21 | 22,557,500 | 18.30 | 18.40 | 17.59 | 17.96 | 00:00:00 | | 2005-11-22 | 28,404,500 | 17.75 | 17.94 | 17.37 | 17.71 | 00:00:00 | | 2005-11-23 | 13,200,100 | 17.62 | 18.13 | 17.60 | 17.70 | 00:00:00 | | 2005-11-25 | 5,029,000 | 17.74 | 17.75 | 17.46 | 17.64 | 00:00:00 | | 2005-11-28 | 15,731,700 | 17.66 | 18.10 | 17.55 | 17.97 | 00:00:00 | | 2005-11-29 | 18,852,000 | 17.97 | 18.30 | 17.92 | 17.99 | 00:00:00 | | 2005-11-30 | 22,218,000 | 17.83 | 18.24 | 17.51 | 17.61 | 00:00:00 | | 2005-12-01 | 13,636,600 | 17.69 | 18.12 | 17.68 | 17.82 | 00:00:00 | | 2005-12-02 | 18,489,800 | 17.71 | 18.08 | 17.71 | 18.05 | 00:00:00 | | 2005-12-05 | 21,687,600 | 18.01 | 18.32 | 17.90 | 17.97 | 00:00:00 | | 2005-12-06 | 21,769,800 | 18.11 | 18.23 | 17.50 | 17.56 | 00:00:00 | | 2005-12-07 | 22,880,600 | 17.65 | 17.97 | 17.64 | 17.93 | 00:00:00 | | 2005-12-08 | 25,807,900 | 17.97 | 18.19 | 17.68 | 17.94 | 00:00:00 | | 2005-12-09 | 14,814,200 | 17.98 | 18.04 | 17.50 | 17.69 | 00:00:00 | | 2005-12-12 | 18,928,900 | 17.64 | 17.84 | 17.43 | 17.45 | 00:00:00 | | 2005-12-13 | 16,808,300 | 17.27 | 17.53 | 17.20 | 17.35 | 00:00:00 | | 2005-12-14 | 18,484,400 | 17.32 | 17.91 | 17.32 | 17.74 | 00:00:00 | | 2005-12-15 | 20,621,300 | 17.68 | 17.72 | 17.12 | 17.38 | 00:00:00 | | 2005-12-16 | 25,087,200 | 17.36 | 17.43 | 17.06 | 17.10 | 00:00:00 | | 2005-12-19 | 19,881,100 | 17.12 | 17.23 | 16.60 | 16.61 | 00:00:00 | | 2005-12-20 | 14,451,900 | 16.45 | 16.86 | 16.32 | 16.79 | 00:00:00 | | 2005-12-21 | 11,947,600 | 16.77 | 17.00 | 16.62 | 16.78 | 00:00:00 | | 2005-12-22 | 15,359,400 | 16.86 | 17.36 | 16.73 | 17.30 | 00:00:00 | | 2005-12-23 | 9,910,200 | 17.34 | 17.39 | 17.20 | 17.26 | 00:00:00 | | 2005-12-27 | 10,052,600 | 17.25 | 17.60 | 17.17 | 17.33 | 00:00:00 | | 2005-12-28 | 7,288,300 | 17.30 | 17.40 | 17.23 | 17.31 | 00:00:00 | | 2005-12-29 | 8,019,600 | 17.35 | 17.40 | 17.20 | 17.29 | 00:00:00 | | 2005-12-30 | 15,568,700 | 17.16 | 17.69 | 17.08 | 17.50 | 00:00:00 | | 2006-01-03 | 17,091,600 | 17.66 | 17.73 | 17.24 | 17.49 | 00:00:00 | | 2006-01-04 | 19,903,600 | 17.34 | 18.05 | 17.25 | 18.02 | 00:00:00 | | 2006-01-05 | 14,735,600 | 17.93 | 18.43 | 17.90 | 18.29 | 00:00:00 | | 2006-01-06 | 23,328,200 | 18.36 | 19.06 | 18.36 | 19.01 | 00:00:00 | | 2006-01-09 | 25,917,400 | 19.22 | 19.49 | 19.06 | 19.40 | 00:00:00 | | 2006-01-10 | 15,514,700 | 19.18 | 19.46 | 18.92 | 19.11 | 00:00:00 | | 2006-01-11 | 23,174,400 | 19.12 | 19.94 | 19.07 | 19.67 | 00:00:00 | | 2006-01-12 | 11,331,300 | 19.43 | 19.80 | 19.32 | 19.46 | 00:00:00 | | 2006-01-13 | 10,063,400 | 19.33 | 19.56 | 19.20 | 19.45 | 00:00:00 | | 2006-01-17 | 10,485,300 | 19.25 | 19.61 | 19.15 | 19.36 | 00:00:00 | | 2006-01-18 | 11,822,300 | 18.96 | 19.39 | 18.92 | 19.29 | 00:00:00 | | 2006-01-19 | 9,812,200 | 19.30 | 19.43 | 19.12 | 19.24 | 00:00:00 | | 2006-01-20 | 13,567,300 | 19.11 | 19.25 | 18.59 | 18.61 | 00:00:00 | | 2006-01-23 | 9,745,600 | 18.50 | 18.82 | 18.43 | 18.60 | 00:00:00 | | 2006-01-24 | 34,989,800 | 17.88 | 18.15 | 17.32 | 17.56 | 00:00:00 | | 2006-01-25 | 20,950,500 | 17.58 | 17.67 | 17.24 | 17.33 | 00:00:00 | | 2006-01-26 | 13,675,000 | 17.50 | 17.99 | 17.36 | 17.73 | 00:00:00 | | 2006-01-27 | 14,000,600 | 17.85 | 18.19 | 17.74 | 17.97 | 00:00:00 | | 2006-01-30 | 13,607,700 | 18.20 | 18.35 | 18.02 | 18.19 | 00:00:00 | | 2006-01-31 | 17,057,000 | 18.36 | 18.60 | 18.04 | 18.38 | 00:00:00 | | 2006-02-01 | 54,450,700 | 17.22 | 17.44 | 16.71 | 17.13 | 00:00:00 | | 2006-02-02 | 17,217,300 | 17.30 | 17.32 | 16.89 | 16.90 | 00:00:00 | | 2006-02-03 | 19,284,400 | 16.80 | 16.98 | 16.64 | 16.72 | 00:00:00 | | 2006-02-06 | 11,392,800 | 16.62 | 16.97 | 16.57 | 16.74 | 00:00:00 | | 2006-02-07 | 16,964,000 | 16.95 | 17.23 | 16.83 | 16.95 | 00:00:00 | | 2006-02-08 | 15,148,400 | 17.15 | 17.18 | 16.95 | 17.07 | 00:00:00 | | 2006-02-09 | 9,796,400 | 17.07 | 17.11 | 16.84 | 16.95 | 00:00:00 | | 2006-02-10 | 16,866,300 | 17.08 | 17.30 | 16.97 | 17.14 | 00:00:00 | | 2006-02-13 | 11,759,700 | 17.01 | 17.24 | 16.85 | 17.06 | 00:00:00 | | 2006-02-14 | 9,405,700 | 17.03 | 17.12 | 16.84 | 17.01 | 00:00:00 | | 2006-02-15 | 15,537,200 | 17.00 | 17.55 | 16.98 | 17.38 | 00:00:00 | | 2006-02-16 | 14,020,200 | 17.23 | 17.61 | 17.20 | 17.51 | 00:00:00 | | 2006-02-17 | 16,113,600 | 17.48 | 17.65 | 17.35 | 17.52 | 00:00:00 | | 2006-02-21 | 13,806,100 | 17.46 | 17.65 | 17.15 | 17.26 | 00:00:00 | | 2006-02-22 | 12,616,900 | 17.35 | 17.67 | 17.29 | 17.63 | 00:00:00 | | 2006-02-23 | 7,978,700 | 17.53 | 17.67 | 17.47 | 17.54 | 00:00:00 | | 2006-02-24 | 7,972,900 | 17.45 | 17.60 | 17.27 | 17.39 | 00:00:00 | | 2006-02-27 | 10,131,200 | 17.47 | 17.47 | 17.15 | 17.16 | 00:00:00 | | 2006-02-28 | 13,441,500 | 17.06 | 17.13 | 16.83 | 16.89 | 00:00:00 | | 2006-03-01 | 14,412,000 | 16.89 | 17.15 | 16.87 | 16.94 | 00:00:00 | | 2006-03-02 | 11,318,200 | 16.89 | 17.11 | 16.70 | 16.98 | 00:00:00 | | 2006-03-03 | 7,908,600 | 16.87 | 17.25 | 16.80 | 16.94 | 00:00:00 | | 2006-03-06 | 16,054,600 | 16.87 | 16.99 | 16.34 | 16.53 | 00:00:00 | | 2006-03-07 | 38,213,300 | 16.30 | 16.44 | 15.70 | 15.86 | 00:00:00 | | 2006-03-08 | 26,654,200 | 15.72 | 15.94 | 15.66 | 15.77 | 00:00:00 | | 2006-03-09 | 14,949,100 | 15.84 | 16.15 | 15.84 | 16.00 | 00:00:00 | | 2006-03-10 | 8,938,000 | 15.93 | 16.12 | 15.88 | 16.04 | 00:00:00 | | 2006-03-13 | 10,737,200 | 16.03 | 16.14 | 15.69 | 15.78 | 00:00:00 | | 2006-03-14 | 8,209,900 | 15.74 | 16.10 | 15.69 | 16.07 | 00:00:00 | | 2006-03-15 | 29,198,700 | 16.01 | 16.09 | 15.47 | 15.79 | 00:00:00 | | 2006-03-16 | 20,399,100 | 15.81 | 15.85 | 15.48 | 15.49 | 00:00:00 | | 2006-03-17 | 31,642,400 | 15.53 | 15.68 | 15.30 | 15.53 | 00:00:00 | | 2006-03-20 | 12,927,800 | 15.51 | 15.76 | 15.37 | 15.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
