|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 11,865,500 | 22.01 | 22.30 | 21.82 | 22.25 | 00:00:00 | | 2008-08-07 | 13,489,300 | 22.04 | 22.22 | 21.50 | 21.65 | 00:00:00 | | 2008-08-08 | 12,295,800 | 21.58 | 22.04 | 21.57 | 21.98 | 00:00:00 | | 2008-08-11 | 12,618,400 | 21.92 | 22.48 | 21.75 | 22.17 | 00:00:00 | | 2008-08-12 | 12,521,200 | 22.05 | 22.27 | 21.79 | 21.89 | 00:00:00 | | 2008-08-13 | 9,744,000 | 21.90 | 22.24 | 21.70 | 22.05 | 00:00:00 | | 2008-08-14 | 12,039,700 | 22.01 | 22.50 | 21.82 | 22.50 | 00:00:00 | | 2008-08-15 | 9,450,000 | 22.52 | 22.55 | 22.08 | 22.27 | 00:00:00 | | 2008-08-18 | 12,108,200 | 21.39 | 21.97 | 21.33 | 21.64 | 00:00:00 | | 2008-08-19 | 9,260,800 | 21.87 | 21.88 | 21.43 | 21.53 | 00:00:00 | | 2008-08-20 | 12,557,900 | 21.75 | 22.00 | 21.58 | 21.70 | 00:00:00 | | 2008-08-21 | 11,872,500 | 21.72 | 22.00 | 21.55 | 21.88 | 00:00:00 | | 2008-08-22 | 8,433,600 | 21.80 | 22.11 | 21.77 | 22.06 | 00:00:00 | | 2008-08-25 | 7,176,700 | 21.80 | 21.95 | 21.63 | 21.74 | 00:00:00 | | 2008-08-26 | 6,757,200 | 21.59 | 21.95 | 21.54 | 21.64 | 00:00:00 | | 2008-08-27 | 9,868,700 | 21.74 | 22.25 | 21.67 | 22.00 | 00:00:00 | | 2008-08-28 | 17,808,300 | 22.12 | 22.80 | 22.05 | 22.65 | 00:00:00 | | 2008-08-29 | 9,690,700 | 22.44 | 22.53 | 22.20 | 22.31 | 00:00:00 | | 2008-09-02 | 11,354,400 | 22.56 | 22.75 | 22.20 | 22.25 | 00:00:00 | | 2008-09-03 | 17,393,200 | 22.13 | 22.18 | 21.73 | 21.95 | 00:00:00 | | 2008-09-04 | 14,101,200 | 21.80 | 21.99 | 21.57 | 21.57 | 00:00:00 | | 2008-09-05 | 9,322,800 | 21.55 | 21.64 | 21.24 | 21.48 | 00:00:00 | | 2008-09-08 | 17,523,100 | 21.81 | 22.00 | 21.37 | 21.71 | 00:00:00 | | 2008-09-09 | 21,052,000 | 21.83 | 21.87 | 21.02 | 21.06 | 00:00:00 | | 2008-09-10 | 24,404,200 | 21.33 | 21.33 | 20.33 | 20.50 | 00:00:00 | | 2008-09-11 | 19,641,500 | 20.37 | 20.89 | 20.13 | 20.82 | 00:00:00 | | 2008-09-12 | 12,363,100 | 20.64 | 20.89 | 20.37 | 20.57 | 00:00:00 | | 2008-09-15 | 13,411,400 | 20.01 | 20.63 | 20.01 | 20.08 | 00:00:00 | | 2008-09-16 | 19,061,600 | 20.40 | 21.04 | 19.89 | 20.12 | 00:00:00 | | 2008-09-17 | 17,089,100 | 19.77 | 20.15 | 19.51 | 19.52 | 00:00:00 | | 2008-09-18 | 22,181,100 | 20.50 | 20.56 | 18.66 | 19.40 | 00:00:00 | | 2008-09-19 | 18,318,800 | 19.81 | 20.95 | 18.46 | 19.88 | 00:00:00 | | 2008-09-22 | 12,109,300 | 20.03 | 20.27 | 19.07 | 19.40 | 00:00:00 | | 2008-09-23 | 16,396,700 | 19.87 | 20.00 | 19.45 | 19.50 | 00:00:00 | | 2008-09-24 | 12,210,100 | 19.56 | 19.95 | 19.46 | 19.63 | 00:00:00 | | 2008-09-25 | 9,805,000 | 19.74 | 20.05 | 19.57 | 19.66 | 00:00:00 | | 2008-09-26 | 9,032,400 | 19.48 | 19.86 | 19.31 | 19.80 | 00:00:00 | | 2008-09-29 | 21,009,700 | 19.68 | 19.85 | 18.62 | 18.62 | 00:00:00 | | 2008-09-30 | 23,012,200 | 18.96 | 19.60 | 18.55 | 19.58 | 00:00:00 | | 2008-10-01 | 15,291,900 | 19.38 | 19.53 | 18.66 | 18.94 | 00:00:00 | | 2008-10-02 | 18,443,500 | 18.97 | 19.03 | 17.77 | 17.83 | 00:00:00 | | 2008-10-03 | 24,908,500 | 17.55 | 18.02 | 16.88 | 16.95 | 00:00:00 | | 2008-10-06 | 29,424,400 | 16.90 | 17.27 | 15.70 | 16.41 | 00:00:00 | | 2008-10-07 | 24,596,800 | 16.51 | 16.67 | 14.91 | 15.00 | 00:00:00 | | 2008-10-08 | 28,898,100 | 14.99 | 15.77 | 14.63 | 14.69 | 00:00:00 | | 2008-10-09 | 22,537,100 | 14.70 | 15.05 | 13.52 | 13.90 | 00:00:00 | | 2008-10-10 | 28,505,500 | 13.36 | 14.67 | 12.87 | 13.67 | 00:00:00 | | 2008-10-13 | 19,598,700 | 14.20 | 15.43 | 14.03 | 15.28 | 00:00:00 | | 2008-10-14 | 25,283,200 | 15.68 | 15.90 | 14.68 | 14.79 | 00:00:00 | | 2008-10-15 | 17,638,400 | 14.86 | 14.98 | 14.00 | 14.04 | 00:00:00 | | 2008-10-16 | 23,413,100 | 13.50 | 14.69 | 13.29 | 14.68 | 00:00:00 | | 2008-10-17 | 27,924,600 | 14.52 | 16.25 | 14.39 | 15.28 | 00:00:00 | | 2008-10-20 | 16,533,500 | 15.68 | 15.80 | 15.04 | 15.76 | 00:00:00 | | 2008-10-21 | 11,688,100 | 15.55 | 15.76 | 14.97 | 15.02 | 00:00:00 | | 2008-10-22 | 14,596,700 | 14.92 | 15.01 | 13.81 | 14.28 | 00:00:00 | | 2008-10-23 | 18,619,400 | 14.18 | 14.57 | 13.35 | 14.30 | 00:00:00 | | 2008-10-24 | 14,875,400 | 13.25 | 14.19 | 13.25 | 13.68 | 00:00:00 | | 2008-10-27 | 16,033,600 | 13.53 | 14.26 | 13.23 | 13.65 | 00:00:00 | | 2008-10-28 | 23,149,100 | 14.00 | 14.86 | 13.64 | 14.82 | 00:00:00 | | 2008-10-29 | 23,598,200 | 15.10 | 15.14 | 14.37 | 14.82 | 00:00:00 | | 2008-10-30 | 50,705,700 | 14.06 | 14.08 | 11.85 | 12.20 | 00:00:00 | | 2008-10-31 | 29,528,000 | 12.05 | 13.12 | 11.98 | 12.58 | 00:00:00 | | 2008-11-03 | 20,251,700 | 12.62 | 13.55 | 12.50 | 13.30 | 00:00:00 | | 2008-11-04 | 18,773,400 | 13.55 | 13.85 | 13.20 | 13.65 | 00:00:00 | | 2008-11-05 | 22,910,400 | 13.63 | 13.72 | 13.17 | 13.20 | 00:00:00 | | 2008-11-06 | 17,552,300 | 12.82 | 13.14 | 12.72 | 12.83 | 00:00:00 | | 2008-11-07 | 8,594,600 | 12.97 | 13.35 | 12.88 | 13.20 | 00:00:00 | | 2008-11-10 | 9,021,100 | 13.73 | 13.73 | 12.80 | 12.90 | 00:00:00 | | 2008-11-11 | 9,273,000 | 12.75 | 12.98 | 12.51 | 12.63 | 00:00:00 | | 2008-11-12 | 14,075,000 | 12.42 | 12.60 | 12.29 | 12.29 | 00:00:00 | | 2008-11-13 | 26,302,100 | 12.34 | 12.69 | 11.25 | 12.69 | 00:00:00 | | 2008-11-14 | 15,536,500 | 12.49 | 12.88 | 12.16 | 12.21 | 00:00:00 | | 2008-11-17 | 13,853,700 | 11.73 | 12.58 | 11.73 | 12.16 | 00:00:00 | | 2008-11-18 | 15,408,800 | 12.35 | 12.57 | 11.94 | 12.40 | 00:00:00 | | 2008-11-19 | 26,651,000 | 11.80 | 12.28 | 11.15 | 11.24 | 00:00:00 | | 2008-11-20 | 25,577,200 | 11.03 | 11.19 | 10.05 | 10.05 | 00:00:00 | | 2008-11-21 | 22,284,500 | 10.21 | 10.95 | 10.06 | 10.95 | 00:00:00 | | 2008-11-24 | 16,534,000 | 11.21 | 12.12 | 11.06 | 12.04 | 00:00:00 | | 2008-11-25 | 15,476,200 | 12.15 | 12.22 | 11.24 | 11.58 | 00:00:00 | | 2008-11-26 | 10,286,900 | 11.37 | 12.20 | 11.35 | 12.17 | 00:00:00 | | 2008-11-28 | 4,287,100 | 12.12 | 12.17 | 11.88 | 12.03 | 00:00:00 | | 2008-12-01 | 12,513,600 | 11.80 | 11.93 | 11.08 | 11.09 | 00:00:00 | | 2008-12-02 | 16,088,600 | 11.27 | 11.73 | 11.11 | 11.59 | 00:00:00 | | 2008-12-03 | 13,692,000 | 11.38 | 11.92 | 11.31 | 11.92 | 00:00:00 | | 2008-12-04 | 14,393,400 | 11.74 | 11.91 | 10.94 | 11.10 | 00:00:00 | | 2008-12-05 | 14,693,600 | 11.15 | 12.04 | 10.94 | 12.04 | 00:00:00 | | 2008-12-08 | 12,955,500 | 12.08 | 12.74 | 12.08 | 12.59 | 00:00:00 | | 2008-12-09 | 11,901,000 | 12.44 | 12.97 | 12.36 | 12.57 | 00:00:00 | | 2008-12-10 | 9,459,100 | 12.68 | 12.98 | 12.45 | 12.75 | 00:00:00 | | 2008-12-11 | 9,855,100 | 12.69 | 12.80 | 12.20 | 12.27 | 00:00:00 | | 2008-12-12 | 8,658,000 | 12.39 | 12.56 | 12.07 | 12.49 | 00:00:00 | | 2008-12-15 | 7,675,900 | 12.40 | 12.66 | 12.18 | 12.33 | 00:00:00 | | 2008-12-16 | 14,564,100 | 12.44 | 13.45 | 12.43 | 13.41 | 00:00:00 | | 2008-12-17 | 12,976,800 | 13.25 | 13.61 | 13.14 | 13.39 | 00:00:00 | | 2008-12-18 | 10,674,000 | 13.40 | 13.65 | 12.96 | 13.16 | 00:00:00 | | 2008-12-19 | 13,714,600 | 13.24 | 13.61 | 13.01 | 13.45 | 00:00:00 | | 2008-12-22 | 9,460,600 | 13.28 | 13.40 | 12.47 | 12.71 | 00:00:00 | | 2008-12-23 | 6,277,300 | 12.80 | 12.87 | 12.58 | 12.76 | 00:00:00 | | 2008-12-24 | 1,424,800 | 12.63 | 12.88 | 12.63 | 12.82 | 00:00:00 | | 2008-12-26 | 1,962,400 | 12.83 | 12.93 | 12.71 | 12.88 | 00:00:00 | | 2008-12-29 | 4,877,800 | 12.86 | 12.86 | 12.40 | 12.63 | 00:00:00 | | 2008-12-30 | 5,189,000 | 12.64 | 12.99 | 12.57 | 12.99 | 00:00:00 | | 2008-12-31 | 7,946,200 | 12.97 | 13.65 | 12.88 | 13.52 | 00:00:00 | | 2009-01-02 | 12,527,000 | 13.59 | 14.87 | 13.48 | 14.80 | 00:00:00 | | 2009-01-05 | 13,436,700 | 14.63 | 14.67 | 14.22 | 14.30 | 00:00:00 | | 2009-01-06 | 12,796,000 | 14.47 | 14.94 | 14.36 | 14.66 | 00:00:00 | | 2009-01-07 | 10,897,000 | 14.41 | 14.50 | 13.81 | 13.97 | 00:00:00 | | 2009-01-08 | 11,946,300 | 13.97 | 14.12 | 13.90 | 14.10 | 00:00:00 | | 2009-01-09 | 10,040,700 | 14.09 | 14.10 | 13.52 | 13.60 | 00:00:00 | | 2009-01-12 | 9,301,700 | 13.63 | 13.74 | 13.37 | 13.58 | 00:00:00 | | 2009-01-13 | 9,964,300 | 13.60 | 13.84 | 13.31 | 13.54 | 00:00:00 | | 2009-01-14 | 10,180,600 | 13.35 | 13.35 | 12.69 | 12.74 | 00:00:00 | | 2009-01-15 | 15,233,100 | 12.70 | 13.61 | 12.63 | 13.50 | 00:00:00 | | 2009-01-16 | 10,168,700 | 13.68 | 13.92 | 13.12 | 13.49 | 00:00:00 | | 2009-01-20 | 10,335,400 | 13.41 | 13.74 | 12.76 | 12.76 | 00:00:00 | | 2009-01-21 | 13,693,300 | 12.86 | 13.78 | 12.86 | 13.72 | 00:00:00 | | 2009-01-22 | 17,317,600 | 12.99 | 13.46 | 12.79 | 13.09 | 00:00:00 | | 2009-01-23 | 13,008,100 | 13.01 | 13.74 | 12.88 | 13.57 | 00:00:00 | | 2009-01-26 | 12,337,400 | 13.63 | 13.97 | 13.37 | 13.67 | 00:00:00 | | 2009-01-27 | 12,625,900 | 13.62 | 14.18 | 13.54 | 13.99 | 00:00:00 | | 2009-01-28 | 16,848,000 | 14.25 | 14.78 | 14.08 | 14.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
