|
 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 | | 2007-08-23 | 7,783,800 | 18.70 | 18.75 | 18.41 | 18.68 | 00:00:00 | | 2007-08-24 | 8,523,700 | 18.68 | 18.91 | 18.53 | 18.91 | 00:00:00 | | 2007-08-27 | 6,167,900 | 18.88 | 18.92 | 18.63 | 18.72 | 00:00:00 | | 2007-08-28 | 11,060,700 | 18.53 | 18.72 | 18.25 | 18.26 | 00:00:00 | | 2007-08-29 | 10,683,800 | 18.30 | 18.68 | 18.06 | 18.66 | 00:00:00 | | 2007-08-30 | 10,859,200 | 18.53 | 18.85 | 18.47 | 18.66 | 00:00:00 | | 2007-08-31 | 7,858,100 | 18.82 | 18.90 | 18.70 | 18.81 | 00:00:00 | | 2007-09-04 | 9,867,400 | 18.73 | 19.20 | 18.71 | 19.10 | 00:00:00 | | 2007-09-05 | 14,762,800 | 18.96 | 19.15 | 18.71 | 18.80 | 00:00:00 | | 2007-09-06 | 12,759,100 | 18.85 | 19.07 | 18.81 | 18.91 | 00:00:00 | | 2007-09-07 | 19,470,900 | 18.77 | 19.04 | 18.55 | 18.80 | 00:00:00 | | 2007-09-10 | 14,759,600 | 18.89 | 18.92 | 18.37 | 18.74 | 00:00:00 | | 2007-09-11 | 18,592,400 | 18.87 | 19.43 | 18.80 | 19.40 | 00:00:00 | | 2007-09-12 | 17,258,100 | 19.36 | 20.00 | 19.34 | 19.84 | 00:00:00 | | 2007-09-13 | 9,380,500 | 19.96 | 19.99 | 19.68 | 19.74 | 00:00:00 | | 2007-09-14 | 14,606,500 | 19.58 | 19.77 | 19.47 | 19.51 | 00:00:00 | | 2007-09-17 | 6,419,900 | 19.48 | 19.48 | 19.25 | 19.42 | 00:00:00 | | 2007-09-18 | 11,986,000 | 19.50 | 19.73 | 19.30 | 19.66 | 00:00:00 | | 2007-09-19 | 10,880,100 | 19.73 | 19.86 | 19.43 | 19.58 | 00:00:00 | | 2007-09-20 | 12,459,200 | 19.57 | 19.79 | 19.16 | 19.24 | 00:00:00 | | 2007-09-21 | 14,679,800 | 19.31 | 19.39 | 19.03 | 19.28 | 00:00:00 | | 2007-09-24 | 8,831,900 | 19.13 | 19.28 | 18.86 | 19.01 | 00:00:00 | | 2007-09-25 | 8,356,600 | 18.99 | 19.30 | 18.95 | 19.30 | 00:00:00 | | 2007-09-26 | 8,669,300 | 19.48 | 19.58 | 19.33 | 19.42 | 00:00:00 | | 2007-09-27 | 10,048,100 | 19.50 | 19.61 | 19.07 | 19.22 | 00:00:00 | | 2007-09-28 | 10,971,600 | 19.30 | 19.53 | 19.15 | 19.38 | 00:00:00 | | 2007-10-01 | 12,140,000 | 19.59 | 20.00 | 19.49 | 19.89 | 00:00:00 | | 2007-10-02 | 15,783,200 | 20.20 | 20.47 | 20.20 | 20.39 | 00:00:00 | | 2007-10-03 | 12,806,700 | 20.22 | 20.41 | 19.96 | 20.15 | 00:00:00 | | 2007-10-04 | 13,670,400 | 20.11 | 20.46 | 19.97 | 20.35 | 00:00:00 | | 2007-10-05 | 10,984,500 | 20.38 | 20.50 | 20.21 | 20.39 | 00:00:00 | | 2007-10-08 | 21,375,300 | 20.55 | 21.07 | 20.43 | 21.00 | 00:00:00 | | 2007-10-09 | 14,387,400 | 20.98 | 21.24 | 20.83 | 21.16 | 00:00:00 | | 2007-10-10 | 12,108,200 | 21.00 | 21.27 | 20.89 | 21.00 | 00:00:00 | | 2007-10-11 | 11,358,100 | 21.06 | 21.24 | 20.83 | 20.88 | 00:00:00 | | 2007-10-12 | 9,408,600 | 20.80 | 21.32 | 20.80 | 21.13 | 00:00:00 | | 2007-10-15 | 15,889,500 | 20.98 | 21.10 | 20.40 | 20.59 | 00:00:00 | | 2007-10-16 | 11,117,300 | 20.57 | 20.80 | 20.46 | 20.70 | 00:00:00 | | 2007-10-17 | 10,278,200 | 20.81 | 20.90 | 20.28 | 20.58 | 00:00:00 | | 2007-10-18 | 12,749,300 | 20.57 | 20.63 | 20.26 | 20.47 | 00:00:00 | | 2007-10-19 | 15,706,600 | 20.49 | 20.63 | 19.94 | 19.99 | 00:00:00 | | 2007-10-22 | 11,595,100 | 20.00 | 20.39 | 19.95 | 20.36 | 00:00:00 | | 2007-10-23 | 16,770,400 | 20.55 | 21.03 | 20.46 | 20.96 | 00:00:00 | | 2007-10-24 | 23,330,100 | 20.85 | 21.06 | 20.41 | 21.02 | 00:00:00 | | 2007-10-25 | 40,480,800 | 18.66 | 18.95 | 17.93 | 18.50 | 00:00:00 | | 2007-10-26 | 15,558,100 | 18.78 | 18.78 | 17.98 | 18.37 | 00:00:00 | | 2007-10-29 | 12,501,300 | 18.40 | 18.90 | 18.40 | 18.74 | 00:00:00 | | 2007-10-30 | 9,241,300 | 18.60 | 18.80 | 18.42 | 18.49 | 00:00:00 | | 2007-10-31 | 11,965,900 | 18.49 | 18.90 | 18.26 | 18.78 | 00:00:00 | | 2007-11-01 | 10,620,800 | 18.65 | 18.87 | 18.47 | 18.49 | 00:00:00 | | 2007-11-02 | 16,638,000 | 18.66 | 18.84 | 18.32 | 18.51 | 00:00:00 | | 2007-11-05 | 13,671,300 | 18.46 | 18.62 | 18.24 | 18.36 | 00:00:00 | | 2007-11-06 | 24,498,900 | 18.06 | 18.14 | 17.40 | 17.50 | 00:00:00 | | 2007-11-07 | 18,690,700 | 17.32 | 17.69 | 17.25 | 17.29 | 00:00:00 | | 2007-11-08 | 16,511,600 | 17.44 | 17.53 | 16.99 | 17.27 | 00:00:00 | | 2007-11-09 | 19,128,800 | 17.09 | 17.20 | 16.52 | 16.90 | 00:00:00 | | 2007-11-12 | 17,398,400 | 16.90 | 17.46 | 16.85 | 17.12 | 00:00:00 | | 2007-11-13 | 14,099,200 | 17.12 | 17.53 | 17.06 | 17.53 | 00:00:00 | | 2007-11-14 | 13,624,900 | 17.35 | 17.42 | 17.02 | 17.22 | 00:00:00 | | 2007-11-15 | 12,098,800 | 17.01 | 17.59 | 16.97 | 17.46 | 00:00:00 | | 2007-11-16 | 13,961,400 | 17.46 | 17.84 | 17.21 | 17.68 | 00:00:00 | | 2007-11-19 | 10,459,600 | 17.55 | 17.65 | 17.25 | 17.41 | 00:00:00 | | 2007-11-20 | 18,779,700 | 17.32 | 17.46 | 16.84 | 17.29 | 00:00:00 | | 2007-11-21 | 12,126,100 | 17.29 | 17.89 | 17.18 | 17.52 | 00:00:00 | | 2007-11-23 | 4,246,900 | 17.31 | 17.57 | 17.31 | 17.55 | 00:00:00 | | 2007-11-26 | 12,513,900 | 17.55 | 17.57 | 17.16 | 17.16 | 00:00:00 | | 2007-11-27 | 13,660,500 | 17.28 | 17.80 | 17.25 | 17.68 | 00:00:00 | | 2007-11-28 | 17,090,000 | 17.93 | 18.48 | 17.79 | 18.22 | 00:00:00 | | 2007-11-29 | 10,967,200 | 18.19 | 18.35 | 18.00 | 18.10 | 00:00:00 | | 2007-11-30 | 23,852,300 | 18.11 | 18.22 | 17.51 | 17.80 | 00:00:00 | | 2007-12-03 | 9,942,300 | 17.62 | 17.66 | 17.40 | 17.52 | 00:00:00 | | 2007-12-04 | 8,835,700 | 17.39 | 18.02 | 17.34 | 17.84 | 00:00:00 | | 2007-12-05 | 11,329,800 | 18.09 | 18.15 | 17.75 | 17.90 | 00:00:00 | | 2007-12-06 | 10,452,500 | 17.89 | 18.05 | 17.75 | 18.01 | 00:00:00 | | 2007-12-07 | 11,654,000 | 17.82 | 17.96 | 17.61 | 17.71 | 00:00:00 | | 2007-12-10 | 6,843,900 | 17.69 | 17.81 | 17.57 | 17.69 | 00:00:00 | | 2007-12-11 | 13,307,300 | 17.62 | 17.82 | 17.12 | 17.12 | 00:00:00 | | 2007-12-12 | 16,249,500 | 17.28 | 17.50 | 17.12 | 17.41 | 00:00:00 | | 2007-12-13 | 17,503,100 | 17.55 | 17.61 | 16.87 | 16.96 | 00:00:00 | | 2007-12-14 | 10,463,400 | 16.75 | 17.10 | 16.75 | 16.94 | 00:00:00 | | 2007-12-17 | 15,385,700 | 16.61 | 16.77 | 16.38 | 16.51 | 00:00:00 | | 2007-12-18 | 13,648,300 | 16.73 | 16.86 | 16.38 | 16.46 | 00:00:00 | | 2007-12-19 | 11,739,400 | 16.35 | 16.55 | 15.97 | 16.13 | 00:00:00 | | 2007-12-20 | 10,734,100 | 16.23 | 16.41 | 16.02 | 16.28 | 00:00:00 | | 2007-12-21 | 18,320,500 | 16.46 | 16.93 | 16.40 | 16.85 | 00:00:00 | | 2007-12-24 | 3,022,800 | 16.60 | 16.85 | 16.52 | 16.64 | 00:00:00 | | 2007-12-26 | 4,548,300 | 16.52 | 16.79 | 16.52 | 16.71 | 00:00:00 | | 2007-12-27 | 6,275,900 | 16.74 | 16.74 | 16.36 | 16.38 | 00:00:00 | | 2007-12-28 | 5,546,000 | 16.31 | 16.44 | 16.22 | 16.26 | 00:00:00 | | 2007-12-31 | 6,585,200 | 16.20 | 16.26 | 16.06 | 16.14 | 00:00:00 | | 2008-01-02 | 18,084,900 | 16.11 | 16.30 | 15.88 | 16.06 | 00:00:00 | | 2008-01-03 | 6,773,300 | 16.08 | 16.33 | 16.05 | 16.09 | 00:00:00 | | 2008-01-04 | 15,318,900 | 15.85 | 16.06 | 15.67 | 15.72 | 00:00:00 | | 2008-01-07 | 11,953,800 | 15.76 | 15.79 | 15.32 | 15.44 | 00:00:00 | | 2008-01-08 | 22,429,800 | 15.51 | 16.03 | 15.15 | 15.67 | 00:00:00 | | 2008-01-09 | 15,052,400 | 15.67 | 15.92 | 15.42 | 15.59 | 00:00:00 | | 2008-01-10 | 12,756,300 | 15.42 | 15.61 | 15.20 | 15.57 | 00:00:00 | | 2008-01-11 | 10,327,400 | 15.38 | 15.62 | 15.17 | 15.27 | 00:00:00 | | 2008-01-14 | 9,261,700 | 15.35 | 15.69 | 15.21 | 15.67 | 00:00:00 | | 2008-01-15 | 9,436,500 | 15.38 | 15.62 | 15.36 | 15.40 | 00:00:00 | | 2008-01-16 | 19,998,800 | 15.73 | 16.40 | 15.57 | 15.99 | 00:00:00 | | 2008-01-17 | 19,229,100 | 15.93 | 15.96 | 15.23 | 15.27 | 00:00:00 | | 2008-01-18 | 18,142,600 | 15.01 | 15.42 | 15.00 | 15.18 | 00:00:00 | | 2008-01-22 | 18,351,100 | 14.71 | 15.22 | 14.67 | 15.02 | 00:00:00 | | 2008-01-23 | 19,786,000 | 14.54 | 15.40 | 14.54 | 15.26 | 00:00:00 | | 2008-01-24 | 33,093,800 | 16.51 | 16.96 | 16.00 | 16.93 | 00:00:00 | | 2008-01-25 | 14,710,100 | 17.10 | 17.10 | 16.31 | 16.38 | 00:00:00 | | 2008-01-28 | 17,105,400 | 16.40 | 16.90 | 16.23 | 16.86 | 00:00:00 | | 2008-01-29 | 19,735,400 | 16.97 | 17.15 | 16.78 | 16.87 | 00:00:00 | | 2008-01-30 | 18,888,100 | 16.88 | 17.49 | 16.85 | 17.05 | 00:00:00 | | 2008-01-31 | 27,776,600 | 17.12 | 18.07 | 17.01 | 17.93 | 00:00:00 | | 2008-02-01 | 22,176,300 | 17.97 | 18.67 | 17.80 | 18.66 | 00:00:00 | | 2008-02-04 | 17,120,600 | 18.56 | 18.72 | 18.46 | 18.51 | 00:00:00 | | 2008-02-05 | 20,796,200 | 18.21 | 18.51 | 17.79 | 17.85 | 00:00:00 | | 2008-02-06 | 16,551,300 | 17.91 | 18.25 | 17.77 | 17.78 | 00:00:00 | | 2008-02-07 | 17,057,800 | 17.80 | 18.21 | 17.70 | 18.08 | 00:00:00 | | 2008-02-08 | 9,917,400 | 17.96 | 18.26 | 17.69 | 17.90 | 00:00:00 | | 2008-02-11 | 10,232,000 | 17.90 | 18.00 | 17.68 | 17.72 | 00:00:00 | | 2008-02-12 | 15,232,900 | 17.86 | 18.01 | 17.70 | 17.76 | 00:00:00 | | 2008-02-13 | 11,871,100 | 17.96 | 18.19 | 17.73 | 18.13 | 00:00:00 | | 2008-02-14 | 11,800,900 | 18.20 | 18.20 | 17.36 | 17.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
