|
 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 | | 2006-03-20 | 12,927,800 | 15.51 | 15.76 | 15.37 | 15.61 | 00:00:00 | | 2006-03-21 | 16,244,400 | 15.76 | 15.93 | 15.55 | 15.61 | 00:00:00 | | 2006-03-22 | 10,933,400 | 15.72 | 15.84 | 15.56 | 15.78 | 00:00:00 | | 2006-03-23 | 9,588,900 | 15.70 | 15.88 | 15.57 | 15.85 | 00:00:00 | | 2006-03-24 | 14,258,100 | 15.84 | 16.29 | 15.81 | 16.01 | 00:00:00 | | 2006-03-27 | 8,021,400 | 15.80 | 16.15 | 15.76 | 16.03 | 00:00:00 | | 2006-03-28 | 11,506,100 | 16.01 | 16.16 | 15.94 | 16.08 | 00:00:00 | | 2006-03-29 | 22,992,300 | 16.12 | 16.12 | 15.95 | 16.00 | 00:00:00 | | 2006-03-30 | 35,154,600 | 16.02 | 17.14 | 15.99 | 17.05 | 00:00:00 | | 2006-03-31 | 14,506,900 | 17.00 | 17.23 | 16.65 | 16.83 | 00:00:00 | | 2006-04-03 | 12,046,200 | 16.95 | 17.18 | 16.81 | 16.99 | 00:00:00 | | 2006-04-04 | 18,392,300 | 17.00 | 17.58 | 16.92 | 17.44 | 00:00:00 | | 2006-04-05 | 10,288,000 | 17.44 | 17.60 | 17.06 | 17.18 | 00:00:00 | | 2006-04-06 | 12,450,400 | 17.14 | 17.15 | 16.77 | 16.89 | 00:00:00 | | 2006-04-07 | 10,617,000 | 16.83 | 16.97 | 16.47 | 16.53 | 00:00:00 | | 2006-04-10 | 12,951,800 | 16.43 | 16.93 | 16.43 | 16.78 | 00:00:00 | | 2006-04-11 | 13,325,100 | 16.77 | 16.99 | 16.57 | 16.85 | 00:00:00 | | 2006-04-12 | 9,210,800 | 17.25 | 17.25 | 16.60 | 16.83 | 00:00:00 | | 2006-04-13 | 6,488,900 | 16.84 | 17.00 | 16.63 | 16.90 | 00:00:00 | | 2006-04-17 | 11,605,800 | 16.76 | 17.08 | 16.34 | 16.39 | 00:00:00 | | 2006-04-18 | 18,526,300 | 15.91 | 16.65 | 15.90 | 16.32 | 00:00:00 | | 2006-04-19 | 7,980,100 | 16.16 | 16.54 | 16.16 | 16.54 | 00:00:00 | | 2006-04-20 | 7,327,200 | 16.60 | 16.60 | 16.21 | 16.27 | 00:00:00 | | 2006-04-21 | 9,731,000 | 16.24 | 16.50 | 16.10 | 16.15 | 00:00:00 | | 2006-04-24 | 14,581,400 | 16.13 | 16.50 | 15.76 | 16.34 | 00:00:00 | | 2006-04-25 | 10,958,800 | 16.30 | 16.46 | 15.97 | 16.04 | 00:00:00 | | 2006-04-26 | 14,653,100 | 16.03 | 16.20 | 15.70 | 15.87 | 00:00:00 | | 2006-04-27 | 14,837,600 | 15.77 | 16.60 | 15.74 | 16.28 | 00:00:00 | | 2006-04-28 | 10,599,800 | 16.38 | 16.89 | 16.26 | 16.38 | 00:00:00 | | 2006-05-01 | 12,046,400 | 16.83 | 17.00 | 16.70 | 16.76 | 00:00:00 | | 2006-05-02 | 14,929,300 | 16.91 | 17.49 | 16.81 | 17.36 | 00:00:00 | | 2006-05-03 | 11,834,000 | 17.30 | 17.57 | 17.27 | 17.47 | 00:00:00 | | 2006-05-04 | 10,365,700 | 17.45 | 17.85 | 17.40 | 17.81 | 00:00:00 | | 2006-05-05 | 14,099,100 | 17.81 | 17.90 | 17.50 | 17.76 | 00:00:00 | | 2006-05-08 | 14,215,400 | 17.71 | 17.79 | 17.18 | 17.38 | 00:00:00 | | 2006-05-09 | 28,543,600 | 17.25 | 17.34 | 16.80 | 17.09 | 00:00:00 | | 2006-05-10 | 30,185,800 | 17.29 | 17.90 | 17.19 | 17.44 | 00:00:00 | | 2006-05-11 | 18,827,100 | 17.39 | 17.63 | 16.97 | 17.10 | 00:00:00 | | 2006-05-12 | 32,498,700 | 17.08 | 17.10 | 16.78 | 17.02 | 00:00:00 | | 2006-05-15 | 16,082,400 | 16.79 | 16.97 | 16.75 | 16.92 | 00:00:00 | | 2006-05-16 | 12,488,500 | 16.89 | 16.89 | 16.48 | 16.55 | 00:00:00 | | 2006-05-17 | 18,178,500 | 16.54 | 16.59 | 16.12 | 16.32 | 00:00:00 | | 2006-05-18 | 17,237,400 | 16.24 | 16.56 | 16.08 | 16.24 | 00:00:00 | | 2006-05-19 | 13,330,300 | 16.09 | 16.38 | 16.01 | 16.30 | 00:00:00 | | 2006-05-22 | 9,964,600 | 16.07 | 16.41 | 16.05 | 16.09 | 00:00:00 | | 2006-05-23 | 13,544,800 | 16.10 | 16.24 | 15.82 | 15.82 | 00:00:00 | | 2006-05-24 | 10,714,500 | 15.82 | 16.13 | 15.73 | 16.03 | 00:00:00 | | 2006-05-25 | 7,221,100 | 16.07 | 16.10 | 15.81 | 16.09 | 00:00:00 | | 2006-05-26 | 5,664,300 | 16.04 | 16.09 | 15.80 | 15.99 | 00:00:00 | | 2006-05-30 | 12,406,900 | 15.86 | 15.86 | 15.45 | 15.55 | 00:00:00 | | 2006-05-31 | 16,627,900 | 15.41 | 16.08 | 15.40 | 15.60 | 00:00:00 | | 2006-06-01 | 8,080,200 | 15.60 | 15.87 | 15.49 | 15.86 | 00:00:00 | | 2006-06-02 | 7,489,800 | 15.93 | 16.12 | 15.75 | 15.89 | 00:00:00 | | 2006-06-05 | 7,457,200 | 15.69 | 15.92 | 15.60 | 15.65 | 00:00:00 | | 2006-06-06 | 14,397,500 | 15.53 | 15.72 | 15.15 | 15.37 | 00:00:00 | | 2006-06-07 | 16,052,300 | 15.50 | 15.84 | 15.38 | 15.58 | 00:00:00 | | 2006-06-08 | 22,105,400 | 15.46 | 15.47 | 14.98 | 15.35 | 00:00:00 | | 2006-06-09 | 10,263,700 | 15.38 | 15.67 | 15.30 | 15.40 | 00:00:00 | | 2006-06-12 | 9,474,400 | 15.63 | 15.95 | 15.54 | 15.63 | 00:00:00 | | 2006-06-13 | 39,098,500 | 15.63 | 15.81 | 15.45 | 15.62 | 00:00:00 | | 2006-06-14 | 17,601,800 | 15.61 | 15.69 | 15.12 | 15.38 | 00:00:00 | | 2006-06-15 | 16,477,500 | 15.48 | 15.92 | 15.36 | 15.87 | 00:00:00 | | 2006-06-16 | 11,226,000 | 15.83 | 15.83 | 15.50 | 15.68 | 00:00:00 | | 2006-06-19 | 12,647,600 | 15.70 | 16.05 | 15.50 | 15.81 | 00:00:00 | | 2006-06-20 | 9,694,100 | 15.75 | 16.09 | 15.71 | 15.90 | 00:00:00 | | 2006-06-21 | 12,729,200 | 15.80 | 16.27 | 15.80 | 16.00 | 00:00:00 | | 2006-06-22 | 12,971,800 | 16.00 | 16.10 | 15.64 | 15.93 | 00:00:00 | | 2006-06-23 | 12,125,700 | 15.80 | 15.91 | 15.57 | 15.62 | 00:00:00 | | 2006-06-26 | 11,121,900 | 15.62 | 15.79 | 15.54 | 15.71 | 00:00:00 | | 2006-06-27 | 14,609,400 | 15.67 | 15.83 | 15.14 | 15.16 | 00:00:00 | | 2006-06-28 | 6,578,000 | 15.20 | 15.30 | 15.09 | 15.23 | 00:00:00 | | 2006-06-29 | 8,326,900 | 15.40 | 15.66 | 15.23 | 15.64 | 00:00:00 | | 2006-06-30 | 13,755,700 | 15.61 | 15.89 | 15.47 | 15.54 | 00:00:00 | | 2006-07-03 | 3,211,600 | 15.55 | 15.68 | 15.38 | 15.43 | 00:00:00 | | 2006-07-05 | 7,446,100 | 15.32 | 15.45 | 15.08 | 15.20 | 00:00:00 | | 2006-07-06 | 18,744,700 | 15.25 | 15.30 | 14.81 | 14.97 | 00:00:00 | | 2006-07-07 | 8,729,700 | 14.90 | 15.26 | 14.90 | 15.14 | 00:00:00 | | 2006-07-10 | 12,678,600 | 15.18 | 15.21 | 14.97 | 15.03 | 00:00:00 | | 2006-07-11 | 15,260,200 | 14.93 | 15.10 | 14.87 | 14.99 | 00:00:00 | | 2006-07-12 | 18,253,000 | 14.93 | 15.21 | 14.82 | 14.89 | 00:00:00 | | 2006-07-13 | 26,574,000 | 14.88 | 15.32 | 14.78 | 15.20 | 00:00:00 | | 2006-07-14 | 10,060,300 | 15.07 | 15.22 | 15.06 | 15.17 | 00:00:00 | | 2006-07-17 | 10,157,100 | 15.12 | 15.25 | 15.02 | 15.22 | 00:00:00 | | 2006-07-18 | 14,294,800 | 15.15 | 15.29 | 14.97 | 15.17 | 00:00:00 | | 2006-07-19 | 16,538,000 | 15.27 | 15.73 | 15.10 | 15.49 | 00:00:00 | | 2006-07-20 | 7,444,100 | 15.30 | 15.45 | 15.25 | 15.29 | 00:00:00 | | 2006-07-21 | 12,440,000 | 15.19 | 15.40 | 15.10 | 15.32 | 00:00:00 | | 2006-07-24 | 9,886,400 | 15.24 | 15.63 | 15.16 | 15.60 | 00:00:00 | | 2006-07-25 | 16,746,800 | 15.10 | 15.56 | 15.08 | 15.44 | 00:00:00 | | 2006-07-26 | 34,231,600 | 15.30 | 16.15 | 15.25 | 15.80 | 00:00:00 | | 2006-07-27 | 52,473,800 | 17.20 | 17.78 | 17.15 | 17.24 | 00:00:00 | | 2006-07-28 | 22,479,500 | 17.23 | 17.59 | 17.04 | 17.42 | 00:00:00 | | 2006-07-31 | 21,571,500 | 17.35 | 17.50 | 17.20 | 17.35 | 00:00:00 | | 2006-08-01 | 14,859,100 | 17.21 | 17.40 | 16.97 | 17.08 | 00:00:00 | | 2006-08-02 | 14,215,200 | 17.02 | 17.60 | 17.01 | 17.34 | 00:00:00 | | 2006-08-03 | 18,833,600 | 17.23 | 17.43 | 17.11 | 17.20 | 00:00:00 | | 2006-08-04 | 12,137,600 | 17.30 | 17.39 | 16.98 | 17.21 | 00:00:00 | | 2006-08-07 | 10,199,100 | 17.30 | 17.31 | 17.05 | 17.11 | 00:00:00 | | 2006-08-08 | 13,974,300 | 17.18 | 17.40 | 17.12 | 17.19 | 00:00:00 | | 2006-08-09 | 10,291,400 | 17.29 | 17.50 | 17.17 | 17.23 | 00:00:00 | | 2006-08-10 | 9,705,300 | 17.15 | 17.45 | 17.09 | 17.42 | 00:00:00 | | 2006-08-11 | 10,725,200 | 17.35 | 17.62 | 17.25 | 17.58 | 00:00:00 | | 2006-08-14 | 15,389,400 | 17.67 | 17.99 | 17.66 | 17.74 | 00:00:00 | | 2006-08-15 | 19,324,400 | 17.98 | 18.15 | 17.80 | 17.92 | 00:00:00 | | 2006-08-16 | 16,181,700 | 17.89 | 18.38 | 17.80 | 18.37 | 00:00:00 | | 2006-08-17 | 15,465,600 | 18.22 | 18.35 | 18.10 | 18.20 | 00:00:00 | | 2006-08-18 | 11,204,200 | 18.18 | 18.50 | 18.10 | 18.34 | 00:00:00 | | 2006-08-21 | 12,567,500 | 18.13 | 18.41 | 17.94 | 18.21 | 00:00:00 | | 2006-08-22 | 16,349,800 | 18.16 | 18.68 | 18.02 | 18.50 | 00:00:00 | | 2006-08-23 | 13,505,200 | 18.71 | 19.08 | 18.60 | 18.72 | 00:00:00 | | 2006-08-24 | 9,374,900 | 18.83 | 18.91 | 18.58 | 18.75 | 00:00:00 | | 2006-08-25 | 10,657,600 | 18.77 | 19.08 | 18.71 | 18.90 | 00:00:00 | | 2006-08-28 | 10,931,100 | 18.74 | 19.30 | 18.72 | 19.19 | 00:00:00 | | 2006-08-29 | 12,813,400 | 19.20 | 19.29 | 18.68 | 19.06 | 00:00:00 | | 2006-08-30 | 12,205,700 | 19.08 | 19.15 | 18.47 | 18.90 | 00:00:00 | | 2006-08-31 | 9,800,100 | 18.80 | 18.94 | 18.47 | 18.62 | 00:00:00 | | 2006-09-01 | 6,629,000 | 18.61 | 18.85 | 18.61 | 18.74 | 00:00:00 | | 2006-09-05 | 6,722,800 | 18.62 | 18.74 | 18.31 | 18.70 | 00:00:00 | | 2006-09-06 | 8,223,500 | 18.57 | 18.88 | 18.49 | 18.72 | 00:00:00 | | 2006-09-07 | 7,247,400 | 18.63 | 18.75 | 18.50 | 18.51 | 00:00:00 | | 2006-09-08 | 8,691,100 | 18.55 | 18.84 | 18.52 | 18.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
