|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 11,800,900 | 18.20 | 18.20 | 17.36 | 17.48 | 00:00:00 | 2008-02-15 | 8,987,100 | 17.39 | 17.61 | 17.31 | 17.54 | 00:00:00 | 2008-02-19 | 13,041,500 | 17.61 | 17.65 | 17.25 | 17.33 | 00:00:00 | 2008-02-20 | 12,578,200 | 17.30 | 17.91 | 17.25 | 17.88 | 00:00:00 | 2008-02-21 | 10,699,500 | 17.88 | 17.95 | 17.39 | 17.44 | 00:00:00 | 2008-02-22 | 8,647,400 | 17.57 | 17.61 | 17.11 | 17.48 | 00:00:00 | 2008-02-25 | 14,837,900 | 17.59 | 17.91 | 17.42 | 17.86 | 00:00:00 | 2008-02-26 | 9,522,000 | 17.75 | 17.84 | 17.37 | 17.57 | 00:00:00 | 2008-02-27 | 6,923,000 | 17.41 | 17.69 | 17.35 | 17.50 | 00:00:00 | 2008-02-28 | 11,022,400 | 17.37 | 17.51 | 17.12 | 17.29 | 00:00:00 | 2008-02-29 | 13,291,100 | 17.09 | 17.17 | 16.74 | 16.84 | 00:00:00 | 2008-03-03 | 11,950,600 | 16.79 | 17.11 | 16.69 | 16.85 | 00:00:00 | 2008-03-04 | 14,054,100 | 16.77 | 17.14 | 16.65 | 17.12 | 00:00:00 | 2008-03-05 | 11,439,200 | 17.05 | 17.38 | 16.82 | 17.02 | 00:00:00 | 2008-03-06 | 10,128,300 | 16.95 | 17.17 | 16.88 | 17.05 | 00:00:00 | 2008-03-07 | 11,293,100 | 16.96 | 17.35 | 16.80 | 16.94 | 00:00:00 | 2008-03-10 | 12,550,500 | 17.09 | 17.11 | 16.70 | 16.76 | 00:00:00 | 2008-03-11 | 16,516,600 | 16.94 | 17.23 | 16.77 | 17.23 | 00:00:00 | 2008-03-12 | 10,726,900 | 17.08 | 17.62 | 17.08 | 17.20 | 00:00:00 | 2008-03-13 | 14,399,800 | 17.09 | 17.39 | 16.97 | 17.26 | 00:00:00 | 2008-03-14 | 18,068,000 | 16.76 | 17.26 | 16.32 | 16.46 | 00:00:00 | 2008-03-17 | 15,118,000 | 16.90 | 16.90 | 16.24 | 16.50 | 00:00:00 | 2008-03-18 | 14,098,500 | 16.60 | 16.87 | 16.54 | 16.87 | 00:00:00 | 2008-03-19 | 13,077,900 | 16.68 | 17.23 | 16.49 | 16.49 | 00:00:00 | 2008-03-20 | 16,521,700 | 16.68 | 17.11 | 16.42 | 17.09 | 00:00:00 | 2008-03-24 | 8,618,500 | 17.01 | 17.25 | 16.88 | 17.14 | 00:00:00 | 2008-03-25 | 9,688,800 | 17.25 | 17.50 | 17.01 | 17.09 | 00:00:00 | 2008-03-26 | 10,287,500 | 16.93 | 17.14 | 16.66 | 17.04 | 00:00:00 | 2008-03-27 | 15,831,800 | 16.97 | 17.26 | 16.85 | 17.02 | 00:00:00 | 2008-03-28 | 9,823,400 | 17.18 | 17.34 | 16.80 | 16.82 | 00:00:00 | 2008-03-31 | 10,350,200 | 16.72 | 16.92 | 16.53 | 16.62 | 00:00:00 | 2008-04-01 | 11,480,000 | 16.94 | 17.42 | 16.81 | 17.42 | 00:00:00 | 2008-04-02 | 9,710,800 | 17.42 | 17.64 | 17.35 | 17.51 | 00:00:00 | 2008-04-03 | 9,048,900 | 17.55 | 17.59 | 17.05 | 17.17 | 00:00:00 | 2008-04-04 | 7,556,900 | 17.27 | 17.50 | 17.09 | 17.34 | 00:00:00 | 2008-04-07 | 7,035,800 | 17.35 | 17.61 | 17.28 | 17.43 | 00:00:00 | 2008-04-08 | 10,525,500 | 17.35 | 17.70 | 17.22 | 17.53 | 00:00:00 | 2008-04-09 | 6,984,400 | 17.31 | 17.46 | 17.15 | 17.28 | 00:00:00 | 2008-04-10 | 11,208,100 | 17.25 | 17.58 | 17.16 | 17.45 | 00:00:00 | 2008-04-11 | 7,159,200 | 17.40 | 17.42 | 16.85 | 16.87 | 00:00:00 | 2008-04-14 | 8,532,400 | 16.90 | 17.11 | 16.84 | 16.88 | 00:00:00 | 2008-04-15 | 5,181,900 | 17.00 | 17.00 | 16.75 | 16.93 | 00:00:00 | 2008-04-16 | 8,214,600 | 16.97 | 17.17 | 16.77 | 17.12 | 00:00:00 | 2008-04-17 | 11,841,700 | 17.28 | 17.63 | 17.27 | 17.59 | 00:00:00 | 2008-04-18 | 8,826,300 | 17.87 | 17.93 | 17.61 | 17.69 | 00:00:00 | 2008-04-21 | 8,785,500 | 17.62 | 17.78 | 17.33 | 17.57 | 00:00:00 | 2008-04-22 | 8,703,900 | 17.41 | 17.64 | 17.27 | 17.36 | 00:00:00 | 2008-04-23 | 10,565,400 | 17.53 | 17.60 | 17.26 | 17.40 | 00:00:00 | 2008-04-24 | 12,246,800 | 17.40 | 17.46 | 17.06 | 17.27 | 00:00:00 | 2008-04-25 | 8,676,400 | 17.33 | 17.51 | 17.10 | 17.47 | 00:00:00 | 2008-04-28 | 7,348,200 | 17.53 | 17.60 | 17.30 | 17.30 | 00:00:00 | 2008-04-29 | 11,361,100 | 17.08 | 17.53 | 16.97 | 17.44 | 00:00:00 | 2008-04-30 | 10,951,900 | 17.50 | 17.54 | 17.11 | 17.22 | 00:00:00 | 2008-05-01 | 31,533,900 | 18.32 | 19.38 | 18.11 | 19.34 | 00:00:00 | 2008-05-02 | 12,215,400 | 19.25 | 19.45 | 19.05 | 19.45 | 00:00:00 | 2008-05-05 | 8,973,100 | 19.26 | 19.50 | 19.16 | 19.24 | 00:00:00 | 2008-05-06 | 20,444,500 | 19.03 | 20.00 | 19.00 | 19.91 | 00:00:00 | 2008-05-07 | 22,308,600 | 19.57 | 19.98 | 19.46 | 19.71 | 00:00:00 | 2008-05-08 | 12,579,500 | 19.73 | 19.94 | 19.53 | 19.83 | 00:00:00 | 2008-05-09 | 8,327,300 | 19.51 | 20.02 | 19.51 | 19.99 | 00:00:00 | 2008-05-12 | 11,211,200 | 19.86 | 20.24 | 19.74 | 20.10 | 00:00:00 | 2008-05-13 | 16,787,900 | 20.05 | 20.73 | 20.03 | 20.63 | 00:00:00 | 2008-05-14 | 16,751,800 | 20.67 | 20.97 | 20.40 | 20.59 | 00:00:00 | 2008-05-15 | 11,765,200 | 20.25 | 20.96 | 20.20 | 20.79 | 00:00:00 | 2008-05-16 | 12,657,700 | 20.77 | 20.83 | 20.29 | 20.76 | 00:00:00 | 2008-05-19 | 18,749,000 | 20.79 | 21.13 | 20.52 | 20.87 | 00:00:00 | 2008-05-20 | 12,842,300 | 20.70 | 20.88 | 20.53 | 20.59 | 00:00:00 | 2008-05-21 | 11,586,300 | 20.54 | 20.87 | 20.49 | 20.53 | 00:00:00 | 2008-05-22 | 10,128,100 | 20.61 | 20.97 | 20.52 | 20.82 | 00:00:00 | 2008-05-23 | 11,100,100 | 20.54 | 20.78 | 20.52 | 20.66 | 00:00:00 | 2008-05-27 | 14,573,400 | 20.51 | 21.21 | 20.40 | 21.20 | 00:00:00 | 2008-05-28 | 13,945,400 | 21.30 | 21.38 | 20.94 | 21.38 | 00:00:00 | 2008-05-29 | 17,987,900 | 21.42 | 21.64 | 21.31 | 21.52 | 00:00:00 | 2008-05-30 | 25,340,800 | 21.70 | 21.95 | 21.45 | 21.73 | 00:00:00 | 2008-06-02 | 17,314,200 | 21.30 | 21.49 | 20.77 | 20.96 | 00:00:00 | 2008-06-03 | 15,877,800 | 21.00 | 21.22 | 20.50 | 20.76 | 00:00:00 | 2008-06-04 | 15,617,700 | 20.57 | 21.24 | 20.48 | 21.11 | 00:00:00 | 2008-06-05 | 11,927,800 | 21.11 | 21.16 | 20.79 | 20.95 | 00:00:00 | 2008-06-06 | 14,606,400 | 20.84 | 20.84 | 20.21 | 20.21 | 00:00:00 | 2008-06-09 | 12,148,700 | 20.20 | 20.60 | 19.98 | 20.46 | 00:00:00 | 2008-06-10 | 14,606,800 | 20.17 | 20.45 | 20.17 | 20.30 | 00:00:00 | 2008-06-11 | 15,297,600 | 20.25 | 20.35 | 19.76 | 19.80 | 00:00:00 | 2008-06-12 | 17,194,400 | 20.03 | 20.28 | 19.70 | 19.94 | 00:00:00 | 2008-06-13 | 14,562,000 | 20.19 | 20.25 | 19.94 | 20.21 | 00:00:00 | 2008-06-16 | 13,448,000 | 19.89 | 20.31 | 19.79 | 20.25 | 00:00:00 | 2008-06-17 | 12,301,700 | 20.34 | 20.48 | 19.94 | 19.98 | 00:00:00 | 2008-06-18 | 10,688,000 | 19.98 | 20.03 | 19.61 | 19.71 | 00:00:00 | 2008-06-19 | 15,353,700 | 19.64 | 20.32 | 19.47 | 20.20 | 00:00:00 | 2008-06-20 | 20,797,000 | 19.69 | 19.80 | 19.28 | 19.37 | 00:00:00 | 2008-06-23 | 10,517,500 | 19.56 | 19.70 | 19.43 | 19.48 | 00:00:00 | 2008-06-24 | 15,071,700 | 19.51 | 19.97 | 19.35 | 19.47 | 00:00:00 | 2008-06-25 | 12,875,000 | 19.61 | 20.20 | 19.50 | 19.98 | 00:00:00 | 2008-06-26 | 12,709,900 | 19.80 | 19.86 | 19.46 | 19.59 | 00:00:00 | 2008-06-27 | 11,802,400 | 19.67 | 19.79 | 19.23 | 19.48 | 00:00:00 | 2008-06-30 | 10,936,800 | 19.39 | 19.82 | 19.33 | 19.35 | 00:00:00 | 2008-07-01 | 14,556,200 | 19.26 | 19.83 | 19.03 | 19.74 | 00:00:00 | 2008-07-02 | 16,558,600 | 20.10 | 20.12 | 19.50 | 19.54 | 00:00:00 | 2008-07-03 | 7,315,800 | 19.61 | 19.72 | 19.07 | 19.12 | 00:00:00 | 2008-07-07 | 13,170,300 | 19.25 | 19.36 | 18.90 | 19.13 | 00:00:00 | 2008-07-08 | 14,458,200 | 19.10 | 19.53 | 19.01 | 19.53 | 00:00:00 | 2008-07-09 | 13,403,300 | 19.46 | 19.56 | 18.84 | 18.85 | 00:00:00 | 2008-07-10 | 12,961,900 | 18.94 | 19.24 | 18.59 | 18.96 | 00:00:00 | 2008-07-11 | 15,126,300 | 18.66 | 19.12 | 18.60 | 18.82 | 00:00:00 | 2008-07-14 | 12,403,200 | 19.13 | 19.35 | 18.63 | 18.65 | 00:00:00 | 2008-07-15 | 18,826,800 | 18.54 | 18.91 | 18.52 | 18.59 | 00:00:00 | 2008-07-16 | 18,727,600 | 18.56 | 19.00 | 18.51 | 18.98 | 00:00:00 | 2008-07-17 | 13,394,200 | 19.07 | 19.18 | 18.84 | 19.10 | 00:00:00 | 2008-07-18 | 13,002,500 | 19.09 | 19.29 | 19.00 | 19.14 | 00:00:00 | 2008-07-21 | 7,135,900 | 19.15 | 19.24 | 18.80 | 18.98 | 00:00:00 | 2008-07-22 | 14,566,600 | 19.06 | 19.30 | 18.58 | 19.29 | 00:00:00 | 2008-07-23 | 14,714,500 | 19.35 | 19.70 | 19.04 | 19.65 | 00:00:00 | 2008-07-24 | 9,974,800 | 19.54 | 19.62 | 19.21 | 19.38 | 00:00:00 | 2008-07-25 | 7,242,200 | 19.48 | 19.66 | 19.25 | 19.45 | 00:00:00 | 2008-07-28 | 10,325,500 | 19.27 | 19.39 | 18.96 | 19.03 | 00:00:00 | 2008-07-29 | 10,781,700 | 19.23 | 19.83 | 19.18 | 19.67 | 00:00:00 | 2008-07-30 | 12,356,300 | 19.80 | 19.84 | 19.24 | 19.69 | 00:00:00 | 2008-07-31 | 29,304,700 | 20.50 | 21.65 | 20.50 | 21.07 | 00:00:00 | 2008-08-01 | 19,043,600 | 21.33 | 21.86 | 21.08 | 21.70 | 00:00:00 | 2008-08-04 | 13,447,400 | 21.39 | 21.71 | 21.27 | 21.50 | 00:00:00 | 2008-08-05 | 15,116,000 | 21.62 | 22.13 | 21.54 | 22.13 | 00:00:00 | 2008-08-06 | 11,865,500 | 22.01 | 22.30 | 21.82 | 22.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|