|
 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 | | 2006-09-08 | 8,691,100 | 18.55 | 18.84 | 18.52 | 18.78 | 00:00:00 | | 2006-09-11 | 12,285,800 | 19.10 | 19.14 | 18.78 | 19.06 | 00:00:00 | | 2006-09-12 | 8,761,400 | 19.12 | 19.34 | 18.96 | 19.30 | 00:00:00 | | 2006-09-13 | 17,157,300 | 19.31 | 19.73 | 19.24 | 19.60 | 00:00:00 | | 2006-09-14 | 13,534,500 | 19.71 | 19.87 | 19.65 | 19.75 | 00:00:00 | | 2006-09-15 | 22,245,100 | 19.82 | 20.00 | 19.72 | 19.77 | 00:00:00 | | 2006-09-18 | 18,540,300 | 20.03 | 20.13 | 19.75 | 19.88 | 00:00:00 | | 2006-09-19 | 16,176,800 | 20.00 | 20.18 | 19.93 | 20.07 | 00:00:00 | | 2006-09-20 | 36,114,200 | 20.24 | 21.08 | 20.13 | 20.95 | 00:00:00 | | 2006-09-21 | 31,316,600 | 21.15 | 21.20 | 20.84 | 21.12 | 00:00:00 | | 2006-09-22 | 22,662,900 | 21.02 | 21.20 | 21.00 | 21.08 | 00:00:00 | | 2006-09-25 | 18,033,700 | 21.06 | 21.20 | 20.68 | 20.97 | 00:00:00 | | 2006-09-26 | 18,507,800 | 20.98 | 21.06 | 20.66 | 20.87 | 00:00:00 | | 2006-09-27 | 23,205,500 | 20.94 | 20.96 | 20.29 | 20.82 | 00:00:00 | | 2006-09-28 | 15,243,700 | 20.80 | 21.40 | 20.60 | 21.33 | 00:00:00 | | 2006-09-29 | 17,836,100 | 21.25 | 21.42 | 20.85 | 21.28 | 00:00:00 | | 2006-10-02 | 15,089,000 | 21.37 | 21.40 | 20.66 | 20.72 | 00:00:00 | | 2006-10-03 | 16,339,400 | 20.72 | 21.21 | 20.40 | 21.14 | 00:00:00 | | 2006-10-04 | 18,064,900 | 20.80 | 21.25 | 20.72 | 21.19 | 00:00:00 | | 2006-10-05 | 9,949,300 | 21.04 | 21.19 | 20.82 | 20.86 | 00:00:00 | | 2006-10-06 | 11,256,200 | 20.71 | 20.90 | 20.59 | 20.82 | 00:00:00 | | 2006-10-09 | 11,918,700 | 20.76 | 20.90 | 20.35 | 20.40 | 00:00:00 | | 2006-10-10 | 20,555,900 | 20.90 | 20.96 | 20.58 | 20.79 | 00:00:00 | | 2006-10-11 | 15,602,600 | 20.65 | 21.46 | 20.64 | 21.25 | 00:00:00 | | 2006-10-12 | 14,647,900 | 21.42 | 21.75 | 21.25 | 21.69 | 00:00:00 | | 2006-10-13 | 7,702,400 | 21.63 | 21.78 | 21.51 | 21.63 | 00:00:00 | | 2006-10-16 | 5,910,600 | 21.50 | 21.79 | 21.47 | 21.63 | 00:00:00 | | 2006-10-17 | 25,990,100 | 21.45 | 22.19 | 21.44 | 21.91 | 00:00:00 | | 2006-10-18 | 10,295,000 | 22.05 | 22.19 | 21.36 | 21.81 | 00:00:00 | | 2006-10-19 | 15,974,200 | 21.74 | 21.75 | 21.01 | 21.33 | 00:00:00 | | 2006-10-20 | 14,775,000 | 21.41 | 21.44 | 20.86 | 20.93 | 00:00:00 | | 2006-10-23 | 9,144,100 | 20.86 | 21.39 | 20.79 | 21.00 | 00:00:00 | | 2006-10-24 | 22,154,400 | 20.98 | 20.99 | 20.61 | 20.79 | 00:00:00 | | 2006-10-25 | 20,829,100 | 20.93 | 20.93 | 20.34 | 20.78 | 00:00:00 | | 2006-10-26 | 45,557,200 | 19.60 | 19.76 | 19.22 | 19.49 | 00:00:00 | | 2006-10-27 | 28,275,500 | 19.45 | 19.55 | 18.75 | 18.82 | 00:00:00 | | 2006-10-30 | 21,058,600 | 18.75 | 19.75 | 18.59 | 19.66 | 00:00:00 | | 2006-10-31 | 15,973,100 | 19.59 | 19.89 | 19.51 | 19.84 | 00:00:00 | | 2006-11-01 | 19,520,700 | 19.88 | 20.07 | 19.74 | 19.91 | 00:00:00 | | 2006-11-02 | 12,728,700 | 19.75 | 20.12 | 19.67 | 20.07 | 00:00:00 | | 2006-11-03 | 9,766,400 | 20.12 | 20.16 | 19.64 | 19.91 | 00:00:00 | | 2006-11-06 | 12,120,200 | 19.95 | 20.49 | 19.86 | 20.42 | 00:00:00 | | 2006-11-07 | 10,528,500 | 20.46 | 20.69 | 20.25 | 20.34 | 00:00:00 | | 2006-11-08 | 9,001,100 | 20.20 | 20.54 | 20.13 | 20.25 | 00:00:00 | | 2006-11-09 | 11,037,700 | 20.24 | 20.45 | 19.78 | 19.85 | 00:00:00 | | 2006-11-10 | 8,351,700 | 19.99 | 20.19 | 19.80 | 20.11 | 00:00:00 | | 2006-11-13 | 14,697,200 | 20.06 | 20.82 | 20.00 | 20.53 | 00:00:00 | | 2006-11-14 | 12,368,800 | 20.48 | 20.61 | 20.15 | 20.42 | 00:00:00 | | 2006-11-15 | 11,320,400 | 20.33 | 20.90 | 20.31 | 20.72 | 00:00:00 | | 2006-11-16 | 12,128,900 | 20.77 | 20.98 | 20.62 | 20.75 | 00:00:00 | | 2006-11-17 | 11,271,200 | 20.56 | 20.75 | 20.23 | 20.66 | 00:00:00 | | 2006-11-20 | 8,481,700 | 20.42 | 20.74 | 20.32 | 20.62 | 00:00:00 | | 2006-11-21 | 10,831,500 | 20.39 | 20.78 | 20.38 | 20.77 | 00:00:00 | | 2006-11-22 | 8,758,400 | 20.79 | 21.16 | 20.55 | 20.94 | 00:00:00 | | 2006-11-24 | 2,645,200 | 20.56 | 21.17 | 20.56 | 20.93 | 00:00:00 | | 2006-11-27 | 14,711,800 | 20.85 | 20.95 | 20.60 | 20.67 | 00:00:00 | | 2006-11-28 | 13,429,300 | 20.59 | 21.14 | 20.33 | 20.97 | 00:00:00 | | 2006-11-29 | 11,463,400 | 21.02 | 21.35 | 20.88 | 21.14 | 00:00:00 | | 2006-11-30 | 11,303,500 | 21.14 | 21.42 | 21.00 | 21.22 | 00:00:00 | | 2006-12-01 | 13,483,400 | 21.06 | 21.11 | 20.43 | 20.64 | 00:00:00 | | 2006-12-04 | 10,243,200 | 20.59 | 21.30 | 20.51 | 21.15 | 00:00:00 | | 2006-12-05 | 17,770,000 | 21.23 | 21.25 | 20.35 | 20.62 | 00:00:00 | | 2006-12-06 | 22,386,800 | 20.50 | 21.15 | 20.08 | 20.11 | 00:00:00 | | 2006-12-07 | 17,221,300 | 20.12 | 20.25 | 19.64 | 19.76 | 00:00:00 | | 2006-12-08 | 12,015,000 | 19.70 | 20.12 | 19.69 | 19.93 | 00:00:00 | | 2006-12-11 | 30,654,400 | 19.85 | 21.00 | 19.85 | 20.41 | 00:00:00 | | 2006-12-12 | 12,571,700 | 20.47 | 20.83 | 20.21 | 20.55 | 00:00:00 | | 2006-12-13 | 12,743,000 | 20.68 | 20.92 | 20.42 | 20.68 | 00:00:00 | | 2006-12-14 | 16,016,300 | 20.75 | 21.21 | 20.67 | 20.94 | 00:00:00 | | 2006-12-15 | 17,804,900 | 21.08 | 21.38 | 20.92 | 21.17 | 00:00:00 | | 2006-12-18 | 13,115,500 | 21.14 | 21.57 | 20.84 | 21.06 | 00:00:00 | | 2006-12-19 | 12,185,600 | 20.85 | 21.47 | 20.80 | 21.39 | 00:00:00 | | 2006-12-20 | 13,048,100 | 21.71 | 21.90 | 21.30 | 21.39 | 00:00:00 | | 2006-12-21 | 20,178,500 | 21.25 | 21.40 | 20.93 | 21.03 | 00:00:00 | | 2006-12-22 | 8,703,500 | 21.16 | 21.22 | 20.70 | 20.83 | 00:00:00 | | 2006-12-26 | 3,127,800 | 20.72 | 21.08 | 20.72 | 20.94 | 00:00:00 | | 2006-12-27 | 4,917,300 | 21.01 | 21.20 | 20.94 | 20.95 | 00:00:00 | | 2006-12-28 | 7,584,300 | 21.08 | 21.36 | 20.93 | 21.28 | 00:00:00 | | 2006-12-29 | 7,391,900 | 21.19 | 21.40 | 20.75 | 20.85 | 00:00:00 | | 2007-01-03 | 17,988,400 | 20.98 | 21.86 | 20.86 | 21.34 | 00:00:00 | | 2007-01-04 | 17,884,500 | 21.38 | 21.83 | 21.27 | 21.66 | 00:00:00 | | 2007-01-05 | 11,815,700 | 21.58 | 21.60 | 21.27 | 21.34 | 00:00:00 | | 2007-01-08 | 14,239,900 | 21.20 | 21.53 | 21.20 | 21.38 | 00:00:00 | | 2007-01-09 | 9,016,200 | 21.38 | 21.80 | 21.33 | 21.57 | 00:00:00 | | 2007-01-10 | 8,692,900 | 21.44 | 21.57 | 21.20 | 21.46 | 00:00:00 | | 2007-01-11 | 14,797,000 | 21.51 | 21.86 | 21.20 | 21.33 | 00:00:00 | | 2007-01-12 | 36,673,200 | 21.75 | 21.75 | 20.35 | 20.48 | 00:00:00 | | 2007-01-16 | 121,704,800 | 18.71 | 19.25 | 17.65 | 17.79 | 00:00:00 | | 2007-01-17 | 45,726,600 | 17.81 | 18.19 | 17.26 | 17.85 | 00:00:00 | | 2007-01-18 | 21,043,900 | 17.98 | 18.15 | 17.70 | 17.75 | 00:00:00 | | 2007-01-19 | 18,084,900 | 17.62 | 17.85 | 17.47 | 17.54 | 00:00:00 | | 2007-01-22 | 14,873,700 | 17.58 | 17.74 | 17.33 | 17.50 | 00:00:00 | | 2007-01-23 | 10,082,800 | 17.57 | 17.75 | 17.35 | 17.41 | 00:00:00 | | 2007-01-24 | 11,057,500 | 17.41 | 17.80 | 17.30 | 17.48 | 00:00:00 | | 2007-01-25 | 39,354,000 | 17.59 | 19.02 | 17.57 | 17.97 | 00:00:00 | | 2007-01-26 | 19,826,300 | 17.94 | 18.15 | 17.53 | 17.77 | 00:00:00 | | 2007-01-29 | 16,851,400 | 17.72 | 17.73 | 17.27 | 17.52 | 00:00:00 | | 2007-01-30 | 10,620,500 | 17.55 | 17.71 | 17.44 | 17.62 | 00:00:00 | | 2007-01-31 | 10,843,500 | 17.68 | 17.84 | 17.46 | 17.71 | 00:00:00 | | 2007-02-01 | 16,894,400 | 17.68 | 18.04 | 17.56 | 17.92 | 00:00:00 | | 2007-02-02 | 12,866,300 | 17.90 | 18.21 | 17.84 | 18.06 | 00:00:00 | | 2007-02-05 | 13,157,700 | 18.00 | 18.09 | 17.77 | 17.78 | 00:00:00 | | 2007-02-06 | 17,169,200 | 17.85 | 17.95 | 17.49 | 17.62 | 00:00:00 | | 2007-02-07 | 20,272,600 | 17.71 | 18.20 | 17.70 | 18.10 | 00:00:00 | | 2007-02-08 | 9,459,900 | 18.05 | 18.17 | 17.95 | 18.00 | 00:00:00 | | 2007-02-09 | 13,861,400 | 18.00 | 18.11 | 17.75 | 17.87 | 00:00:00 | | 2007-02-12 | 7,541,100 | 17.94 | 17.95 | 17.66 | 17.82 | 00:00:00 | | 2007-02-13 | 15,665,900 | 17.90 | 18.04 | 17.76 | 17.91 | 00:00:00 | | 2007-02-14 | 18,274,900 | 18.00 | 18.37 | 17.86 | 18.33 | 00:00:00 | | 2007-02-15 | 10,355,200 | 18.29 | 18.30 | 18.05 | 18.24 | 00:00:00 | | 2007-02-16 | 12,194,400 | 18.21 | 18.30 | 17.87 | 17.95 | 00:00:00 | | 2007-02-20 | 15,826,000 | 17.91 | 17.95 | 17.53 | 17.85 | 00:00:00 | | 2007-02-21 | 19,585,000 | 17.77 | 17.83 | 17.40 | 17.47 | 00:00:00 | | 2007-02-22 | 12,402,800 | 17.55 | 17.62 | 17.33 | 17.53 | 00:00:00 | | 2007-02-23 | 9,771,200 | 17.59 | 17.59 | 17.27 | 17.36 | 00:00:00 | | 2007-02-26 | 15,902,300 | 17.40 | 17.40 | 17.11 | 17.21 | 00:00:00 | | 2007-02-27 | 19,549,200 | 17.07 | 17.30 | 16.74 | 16.74 | 00:00:00 | | 2007-02-28 | 23,195,100 | 16.84 | 17.35 | 16.65 | 17.10 | 00:00:00 | | 2007-03-01 | 16,339,200 | 16.95 | 17.25 | 16.80 | 16.96 | 00:00:00 | | 2007-03-02 | 14,184,300 | 16.80 | 17.17 | 16.80 | 16.90 | 00:00:00 | | 2007-03-05 | 12,158,300 | 16.80 | 17.05 | 16.69 | 16.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
