|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 12,158,300 | 16.80 | 17.05 | 16.69 | 16.69 | 00:00:00 | | 2007-03-06 | 16,352,700 | 16.89 | 16.95 | 16.59 | 16.84 | 00:00:00 | | 2007-03-07 | 27,190,900 | 16.62 | 16.76 | 16.41 | 16.65 | 00:00:00 | | 2007-03-08 | 19,391,600 | 16.89 | 16.90 | 16.48 | 16.57 | 00:00:00 | | 2007-03-09 | 16,226,000 | 16.66 | 16.96 | 16.57 | 16.84 | 00:00:00 | | 2007-03-12 | 10,204,000 | 16.84 | 17.05 | 16.70 | 17.01 | 00:00:00 | | 2007-03-13 | 13,370,100 | 16.81 | 16.91 | 16.41 | 16.41 | 00:00:00 | | 2007-03-14 | 12,252,400 | 16.43 | 16.59 | 16.20 | 16.55 | 00:00:00 | | 2007-03-15 | 8,751,600 | 16.56 | 16.64 | 16.37 | 16.62 | 00:00:00 | | 2007-03-16 | 20,070,700 | 17.04 | 17.18 | 16.73 | 16.90 | 00:00:00 | | 2007-03-19 | 10,240,300 | 16.92 | 16.95 | 16.61 | 16.84 | 00:00:00 | | 2007-03-20 | 12,108,400 | 16.91 | 17.06 | 16.75 | 16.96 | 00:00:00 | | 2007-03-21 | 17,437,800 | 17.00 | 17.16 | 16.80 | 17.07 | 00:00:00 | | 2007-03-22 | 20,316,400 | 17.07 | 17.25 | 16.95 | 17.17 | 00:00:00 | | 2007-03-23 | 16,400,500 | 17.15 | 17.63 | 17.15 | 17.54 | 00:00:00 | | 2007-03-26 | 17,605,500 | 17.49 | 17.74 | 17.45 | 17.61 | 00:00:00 | | 2007-03-27 | 21,571,300 | 17.66 | 17.95 | 17.59 | 17.85 | 00:00:00 | | 2007-03-28 | 9,426,700 | 17.71 | 17.84 | 17.45 | 17.45 | 00:00:00 | | 2007-03-29 | 9,294,500 | 17.57 | 17.67 | 17.18 | 17.45 | 00:00:00 | | 2007-03-30 | 8,454,500 | 17.42 | 17.58 | 17.14 | 17.30 | 00:00:00 | | 2007-04-02 | 15,789,300 | 17.22 | 17.37 | 16.96 | 17.04 | 00:00:00 | | 2007-04-03 | 17,202,900 | 17.06 | 17.10 | 16.82 | 16.99 | 00:00:00 | | 2007-04-04 | 12,689,800 | 16.93 | 17.02 | 16.81 | 16.85 | 00:00:00 | | 2007-04-05 | 6,747,900 | 16.85 | 16.96 | 16.79 | 16.92 | 00:00:00 | | 2007-04-09 | 11,480,900 | 16.98 | 17.11 | 16.92 | 16.95 | 00:00:00 | | 2007-04-10 | 9,898,500 | 16.89 | 17.10 | 16.77 | 17.10 | 00:00:00 | | 2007-04-11 | 10,005,700 | 17.06 | 17.20 | 16.92 | 17.06 | 00:00:00 | | 2007-04-12 | 11,013,100 | 17.11 | 17.47 | 17.03 | 17.37 | 00:00:00 | | 2007-04-13 | 15,411,700 | 17.34 | 17.71 | 17.32 | 17.40 | 00:00:00 | | 2007-04-16 | 11,093,300 | 17.49 | 17.59 | 17.22 | 17.53 | 00:00:00 | | 2007-04-17 | 9,774,800 | 17.57 | 17.72 | 17.47 | 17.50 | 00:00:00 | | 2007-04-18 | 7,786,500 | 17.38 | 17.46 | 17.28 | 17.39 | 00:00:00 | | 2007-04-19 | 6,333,500 | 17.17 | 17.34 | 17.15 | 17.26 | 00:00:00 | | 2007-04-20 | 16,282,200 | 17.35 | 17.70 | 17.29 | 17.63 | 00:00:00 | | 2007-04-23 | 17,469,500 | 17.75 | 17.95 | 17.56 | 17.76 | 00:00:00 | | 2007-04-24 | 17,069,100 | 17.95 | 17.98 | 17.44 | 17.47 | 00:00:00 | | 2007-04-25 | 10,921,600 | 17.59 | 17.70 | 17.35 | 17.61 | 00:00:00 | | 2007-04-26 | 9,961,800 | 17.40 | 17.93 | 17.26 | 17.71 | 00:00:00 | | 2007-04-27 | 12,551,400 | 17.65 | 17.93 | 17.60 | 17.71 | 00:00:00 | | 2007-04-30 | 11,542,300 | 17.75 | 18.00 | 17.58 | 17.60 | 00:00:00 | | 2007-05-01 | 10,791,500 | 17.61 | 17.88 | 17.51 | 17.83 | 00:00:00 | | 2007-05-02 | 16,944,400 | 17.89 | 18.33 | 17.51 | 18.17 | 00:00:00 | | 2007-05-03 | 40,898,400 | 19.29 | 19.75 | 18.97 | 19.05 | 00:00:00 | | 2007-05-04 | 12,667,000 | 19.10 | 19.51 | 19.09 | 19.40 | 00:00:00 | | 2007-05-07 | 15,939,200 | 19.47 | 19.72 | 19.33 | 19.51 | 00:00:00 | | 2007-05-08 | 15,945,600 | 19.42 | 19.78 | 19.40 | 19.73 | 00:00:00 | | 2007-05-09 | 13,226,600 | 19.67 | 19.82 | 19.62 | 19.77 | 00:00:00 | | 2007-05-10 | 13,344,700 | 19.65 | 19.79 | 19.38 | 19.48 | 00:00:00 | | 2007-05-11 | 12,103,000 | 19.44 | 19.79 | 19.42 | 19.65 | 00:00:00 | | 2007-05-14 | 11,766,700 | 19.66 | 19.75 | 19.43 | 19.65 | 00:00:00 | | 2007-05-15 | 15,242,900 | 19.68 | 20.00 | 19.49 | 19.52 | 00:00:00 | | 2007-05-16 | 13,729,500 | 19.49 | 19.90 | 19.42 | 19.88 | 00:00:00 | | 2007-05-17 | 9,021,800 | 19.88 | 19.98 | 19.79 | 19.89 | 00:00:00 | | 2007-05-18 | 11,081,100 | 19.86 | 19.98 | 19.66 | 19.86 | 00:00:00 | | 2007-05-21 | 10,330,200 | 19.76 | 19.87 | 19.63 | 19.79 | 00:00:00 | | 2007-05-22 | 10,151,800 | 19.76 | 19.77 | 19.51 | 19.63 | 00:00:00 | | 2007-05-23 | 11,282,200 | 19.60 | 19.80 | 19.40 | 19.60 | 00:00:00 | | 2007-05-24 | 14,843,400 | 19.58 | 19.71 | 19.21 | 19.27 | 00:00:00 | | 2007-05-25 | 13,415,700 | 19.36 | 19.85 | 19.35 | 19.79 | 00:00:00 | | 2007-05-29 | 11,674,900 | 19.66 | 19.71 | 19.44 | 19.63 | 00:00:00 | | 2007-05-30 | 11,637,600 | 19.43 | 19.77 | 19.29 | 19.77 | 00:00:00 | | 2007-05-31 | 13,480,300 | 19.76 | 20.04 | 19.71 | 19.99 | 00:00:00 | | 2007-06-01 | 7,533,800 | 19.97 | 20.10 | 19.77 | 19.97 | 00:00:00 | | 2007-06-04 | 10,102,900 | 19.80 | 20.25 | 19.80 | 20.16 | 00:00:00 | | 2007-06-05 | 10,921,500 | 20.05 | 20.32 | 19.83 | 20.02 | 00:00:00 | | 2007-06-06 | 11,025,400 | 19.98 | 20.11 | 19.80 | 19.98 | 00:00:00 | | 2007-06-07 | 10,431,300 | 19.80 | 20.02 | 19.55 | 19.55 | 00:00:00 | | 2007-06-08 | 8,010,900 | 19.43 | 19.74 | 19.40 | 19.70 | 00:00:00 | | 2007-06-11 | 8,995,400 | 19.56 | 19.76 | 19.54 | 19.61 | 00:00:00 | | 2007-06-12 | 15,003,500 | 19.54 | 19.92 | 19.40 | 19.62 | 00:00:00 | | 2007-06-13 | 14,734,500 | 19.65 | 20.35 | 19.63 | 20.01 | 00:00:00 | | 2007-06-14 | 23,513,100 | 20.09 | 20.10 | 19.34 | 19.47 | 00:00:00 | | 2007-06-15 | 22,137,500 | 19.71 | 19.75 | 19.59 | 19.70 | 00:00:00 | | 2007-06-18 | 15,912,800 | 20.18 | 20.27 | 20.01 | 20.17 | 00:00:00 | | 2007-06-19 | 13,072,000 | 20.14 | 20.25 | 19.82 | 19.87 | 00:00:00 | | 2007-06-20 | 14,213,700 | 19.91 | 19.97 | 19.38 | 19.44 | 00:00:00 | | 2007-06-21 | 21,715,900 | 19.69 | 20.11 | 19.60 | 20.06 | 00:00:00 | | 2007-06-22 | 19,463,200 | 19.96 | 20.15 | 19.83 | 19.91 | 00:00:00 | | 2007-06-25 | 10,170,200 | 19.90 | 20.13 | 19.64 | 19.71 | 00:00:00 | | 2007-06-26 | 13,379,500 | 19.87 | 20.11 | 19.80 | 19.90 | 00:00:00 | | 2007-06-27 | 23,315,000 | 19.78 | 20.59 | 19.69 | 20.51 | 00:00:00 | | 2007-06-28 | 15,682,000 | 20.25 | 20.70 | 20.21 | 20.43 | 00:00:00 | | 2007-06-29 | 14,483,300 | 20.49 | 20.55 | 19.91 | 20.20 | 00:00:00 | | 2007-07-02 | 10,268,600 | 20.15 | 20.20 | 19.83 | 19.94 | 00:00:00 | | 2007-07-03 | 3,264,500 | 19.93 | 20.00 | 19.84 | 19.88 | 00:00:00 | | 2007-07-05 | 6,864,100 | 19.93 | 19.99 | 19.73 | 19.88 | 00:00:00 | | 2007-07-06 | 5,476,100 | 19.83 | 19.88 | 19.72 | 19.83 | 00:00:00 | | 2007-07-09 | 14,473,900 | 19.79 | 19.80 | 19.44 | 19.62 | 00:00:00 | | 2007-07-10 | 25,405,300 | 19.50 | 19.71 | 18.83 | 18.87 | 00:00:00 | | 2007-07-11 | 19,077,300 | 19.03 | 19.56 | 18.93 | 19.53 | 00:00:00 | | 2007-07-12 | 11,104,800 | 19.58 | 19.88 | 19.53 | 19.83 | 00:00:00 | | 2007-07-13 | 14,880,500 | 19.73 | 19.95 | 19.62 | 19.80 | 00:00:00 | | 2007-07-16 | 6,754,100 | 19.68 | 19.84 | 19.65 | 19.74 | 00:00:00 | | 2007-07-17 | 8,688,500 | 19.78 | 19.87 | 19.66 | 19.66 | 00:00:00 | | 2007-07-18 | 12,441,600 | 19.62 | 19.68 | 19.22 | 19.50 | 00:00:00 | | 2007-07-19 | 12,445,100 | 19.55 | 19.85 | 19.31 | 19.78 | 00:00:00 | | 2007-07-20 | 11,865,500 | 19.56 | 19.93 | 19.50 | 19.76 | 00:00:00 | | 2007-07-23 | 10,160,100 | 19.80 | 20.09 | 19.76 | 19.80 | 00:00:00 | | 2007-07-24 | 12,782,900 | 19.79 | 19.89 | 19.34 | 19.54 | 00:00:00 | | 2007-07-25 | 29,531,800 | 19.59 | 20.01 | 19.51 | 19.96 | 00:00:00 | | 2007-07-26 | 38,313,500 | 20.90 | 21.03 | 19.66 | 20.15 | 00:00:00 | | 2007-07-27 | 19,676,900 | 20.22 | 20.22 | 19.44 | 19.44 | 00:00:00 | | 2007-07-30 | 20,032,200 | 19.41 | 19.67 | 19.19 | 19.31 | 00:00:00 | | 2007-07-31 | 14,630,900 | 19.37 | 19.60 | 19.12 | 19.20 | 00:00:00 | | 2007-08-01 | 19,597,900 | 19.14 | 19.41 | 18.72 | 19.04 | 00:00:00 | | 2007-08-02 | 20,164,000 | 19.37 | 19.47 | 18.90 | 18.96 | 00:00:00 | | 2007-08-03 | 21,440,200 | 18.96 | 19.07 | 18.52 | 18.55 | 00:00:00 | | 2007-08-06 | 27,776,100 | 18.68 | 18.70 | 17.85 | 18.42 | 00:00:00 | | 2007-08-07 | 20,122,600 | 18.27 | 18.27 | 17.77 | 18.12 | 00:00:00 | | 2007-08-08 | 26,785,300 | 18.17 | 18.36 | 17.55 | 17.97 | 00:00:00 | | 2007-08-09 | 30,990,400 | 17.55 | 17.94 | 17.44 | 17.49 | 00:00:00 | | 2007-08-10 | 25,550,600 | 17.24 | 18.01 | 17.23 | 17.87 | 00:00:00 | | 2007-08-13 | 18,427,600 | 18.14 | 18.22 | 17.84 | 17.88 | 00:00:00 | | 2007-08-14 | 13,571,300 | 18.00 | 18.27 | 17.77 | 17.81 | 00:00:00 | | 2007-08-15 | 18,646,900 | 17.76 | 18.37 | 17.76 | 17.87 | 00:00:00 | | 2007-08-16 | 22,985,000 | 17.59 | 18.09 | 17.54 | 17.87 | 00:00:00 | | 2007-08-17 | 18,832,100 | 18.00 | 18.38 | 17.78 | 18.10 | 00:00:00 | | 2007-08-20 | 12,561,400 | 18.03 | 18.26 | 17.75 | 18.26 | 00:00:00 | | 2007-08-21 | 13,250,000 | 18.13 | 18.77 | 18.03 | 18.55 | 00:00:00 | | 2007-08-22 | 10,995,900 | 18.71 | 18.76 | 18.51 | 18.70 | 00:00:00 | | 2007-08-23 | 7,783,800 | 18.70 | 18.75 | 18.41 | 18.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
