|
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 | 2000-06-23 | 10,255,200 | 57.81 | 60.75 | 56.50 | 58.63 | 00:00:00 | 2000-06-26 | 9,201,600 | 58.53 | 59.50 | 52.50 | 53.75 | 00:00:00 | 2000-06-27 | 10,820,000 | 54.44 | 55.81 | 52.50 | 52.75 | 00:00:00 | 2000-06-28 | 9,702,400 | 53.94 | 56.00 | 53.50 | 54.94 | 00:00:00 | 2000-06-29 | 6,809,600 | 53.88 | 57.88 | 53.88 | 57.00 | 00:00:00 | 2000-06-30 | 9,628,800 | 56.69 | 57.25 | 52.00 | 53.94 | 00:00:00 | 2000-07-03 | 2,818,400 | 53.63 | 55.00 | 52.50 | 54.19 | 00:00:00 | 2000-07-05 | 11,046,400 | 53.63 | 53.63 | 48.00 | 48.06 | 00:00:00 | 2000-07-06 | 14,492,800 | 49.06 | 52.06 | 47.50 | 51.50 | 00:00:00 | 2000-07-07 | 16,175,200 | 51.88 | 52.31 | 49.56 | 50.81 | 00:00:00 | 2000-07-10 | 7,627,200 | 50.47 | 52.00 | 48.50 | 50.44 | 00:00:00 | 2000-07-11 | 6,961,600 | 50.50 | 51.50 | 49.56 | 50.00 | 00:00:00 | 2000-07-12 | 10,472,800 | 50.19 | 50.69 | 49.50 | 49.75 | 00:00:00 | 2000-07-13 | 11,048,800 | 51.13 | 52.00 | 49.31 | 50.00 | 00:00:00 | 2000-07-14 | 8,153,600 | 52.00 | 53.50 | 50.06 | 52.38 | 00:00:00 | 2000-07-17 | 6,428,800 | 54.31 | 54.50 | 52.00 | 52.75 | 00:00:00 | 2000-07-18 | 6,218,400 | 53.25 | 53.25 | 50.25 | 50.75 | 00:00:00 | 2000-07-19 | 8,641,600 | 51.06 | 51.19 | 46.25 | 47.25 | 00:00:00 | 2000-07-20 | 25,150,400 | 51.81 | 61.50 | 51.69 | 60.38 | 00:00:00 | 2000-07-21 | 11,641,600 | 58.94 | 64.50 | 57.50 | 60.50 | 00:00:00 | 2000-07-24 | 5,362,400 | 59.88 | 62.13 | 57.88 | 60.00 | 00:00:00 | 2000-07-25 | 6,021,600 | 60.13 | 60.81 | 59.50 | 60.00 | 00:00:00 | 2000-07-26 | 6,492,800 | 59.34 | 65.00 | 59.25 | 63.69 | 00:00:00 | 2000-07-27 | 30,867,200 | 57.25 | 57.44 | 49.13 | 50.25 | 00:00:00 | 2000-07-28 | 11,801,600 | 49.50 | 51.06 | 48.50 | 49.06 | 00:00:00 | 2000-07-31 | 15,938,400 | 49.88 | 51.38 | 46.88 | 51.25 | 00:00:00 | 2000-08-01 | 10,286,400 | 50.13 | 51.88 | 49.38 | 49.69 | 00:00:00 | 2000-08-02 | 11,271,200 | 49.81 | 53.94 | 48.25 | 52.63 | 00:00:00 | 2000-08-03 | 10,024,800 | 50.75 | 55.88 | 50.19 | 55.81 | 00:00:00 | 2000-08-04 | 13,870,400 | 55.78 | 57.63 | 54.88 | 55.06 | 00:00:00 | 2000-08-07 | 6,464,800 | 55.06 | 55.06 | 53.25 | 53.88 | 00:00:00 | 2000-08-08 | 4,253,600 | 53.81 | 54.25 | 52.63 | 53.44 | 00:00:00 | 2000-08-09 | 5,075,200 | 54.31 | 54.44 | 51.44 | 52.00 | 00:00:00 | 2000-08-10 | 11,388,800 | 51.69 | 52.25 | 48.81 | 49.38 | 00:00:00 | 2000-08-11 | 7,046,400 | 48.78 | 49.50 | 47.88 | 48.38 | 00:00:00 | 2000-08-14 | 12,630,400 | 48.06 | 48.69 | 44.94 | 45.25 | 00:00:00 | 2000-08-15 | 20,795,200 | 45.19 | 45.19 | 42.75 | 43.94 | 00:00:00 | 2000-08-16 | 17,038,400 | 43.75 | 49.13 | 43.25 | 48.31 | 00:00:00 | 2000-08-17 | 12,041,600 | 48.50 | 48.50 | 46.31 | 46.94 | 00:00:00 | 2000-08-18 | 9,832,800 | 47.69 | 50.80 | 47.38 | 50.44 | 00:00:00 | 2000-08-21 | 9,455,200 | 54.03 | 54.25 | 50.75 | 51.06 | 00:00:00 | 2000-08-22 | 5,804,000 | 52.94 | 53.44 | 51.75 | 51.88 | 00:00:00 | 2000-08-23 | 9,813,600 | 51.19 | 51.31 | 48.13 | 48.81 | 00:00:00 | 2000-08-24 | 6,873,600 | 49.44 | 50.13 | 48.81 | 49.75 | 00:00:00 | 2000-08-25 | 4,998,400 | 49.81 | 50.00 | 48.13 | 49.25 | 00:00:00 | 2000-08-28 | 7,058,400 | 49.25 | 49.75 | 48.00 | 49.50 | 00:00:00 | 2000-08-29 | 6,221,600 | 49.38 | 49.38 | 47.63 | 48.38 | 00:00:00 | 2000-08-30 | 6,076,000 | 48.00 | 48.63 | 47.56 | 48.44 | 00:00:00 | 2000-08-31 | 7,720,000 | 49.00 | 49.63 | 48.63 | 48.81 | 00:00:00 | 2000-09-01 | 12,824,800 | 49.75 | 52.25 | 49.38 | 52.13 | 00:00:00 | 2000-09-05 | 9,362,400 | 52.41 | 52.94 | 49.00 | 49.75 | 00:00:00 | 2000-09-06 | 9,758,400 | 49.75 | 49.94 | 47.94 | 48.06 | 00:00:00 | 2000-09-07 | 12,175,200 | 48.44 | 49.25 | 48.19 | 49.13 | 00:00:00 | 2000-09-08 | 20,244,000 | 49.44 | 49.44 | 45.75 | 48.00 | 00:00:00 | 2000-09-11 | 6,993,600 | 47.81 | 48.75 | 46.00 | 47.38 | 00:00:00 | 2000-09-12 | 11,344,800 | 47.56 | 47.75 | 45.81 | 46.50 | 00:00:00 | 2000-09-13 | 17,922,400 | 46.31 | 47.75 | 46.19 | 47.50 | 00:00:00 | 2000-09-14 | 13,715,200 | 47.88 | 48.56 | 46.13 | 47.13 | 00:00:00 | 2000-09-15 | 11,356,000 | 46.69 | 47.56 | 45.63 | 45.75 | 00:00:00 | 2000-09-18 | 10,664,000 | 46.19 | 46.19 | 43.00 | 43.56 | 00:00:00 | 2000-09-19 | 18,044,000 | 44.00 | 46.38 | 43.56 | 44.19 | 00:00:00 | 2000-09-20 | 19,936,000 | 45.13 | 45.25 | 40.88 | 41.88 | 00:00:00 | 2000-09-21 | 10,156,000 | 42.88 | 42.88 | 40.88 | 41.38 | 00:00:00 | 2000-09-22 | 19,542,400 | 39.97 | 43.13 | 38.75 | 43.06 | 00:00:00 | 2000-09-25 | 11,435,200 | 44.50 | 46.31 | 43.00 | 43.06 | 00:00:00 | 2000-09-26 | 7,584,000 | 45.00 | 45.63 | 42.13 | 42.63 | 00:00:00 | 2000-09-27 | 6,595,200 | 43.63 | 44.94 | 42.38 | 43.69 | 00:00:00 | 2000-09-28 | 10,446,400 | 43.50 | 47.69 | 42.88 | 47.50 | 00:00:00 | 2000-09-29 | 11,536,000 | 46.38 | 46.50 | 43.75 | 44.00 | 00:00:00 | 2000-10-02 | 18,242,400 | 45.00 | 46.13 | 41.00 | 41.00 | 00:00:00 | 2000-10-03 | 16,761,600 | 42.00 | 43.13 | 41.50 | 41.75 | 00:00:00 | 2000-10-04 | 8,606,400 | 42.69 | 44.00 | 41.75 | 43.06 | 00:00:00 | 2000-10-05 | 16,817,600 | 42.63 | 47.50 | 42.50 | 43.94 | 00:00:00 | 2000-10-06 | 17,680,000 | 44.44 | 45.50 | 44.00 | 44.44 | 00:00:00 | 2000-10-09 | 6,818,400 | 45.25 | 45.75 | 44.00 | 45.00 | 00:00:00 | 2000-10-10 | 8,021,600 | 44.44 | 46.00 | 43.94 | 45.00 | 00:00:00 | 2000-10-11 | 7,862,400 | 43.63 | 46.19 | 42.50 | 45.25 | 00:00:00 | 2000-10-12 | 9,604,800 | 45.25 | 45.50 | 41.31 | 41.75 | 00:00:00 | 2000-10-13 | 10,670,400 | 41.25 | 44.44 | 41.00 | 43.75 | 00:00:00 | 2000-10-16 | 13,018,400 | 44.06 | 44.50 | 42.63 | 43.06 | 00:00:00 | 2000-10-17 | 15,557,600 | 42.88 | 42.88 | 40.94 | 41.13 | 00:00:00 | 2000-10-18 | 16,411,200 | 40.63 | 41.88 | 39.13 | 39.56 | 00:00:00 | 2000-10-19 | 63,531,200 | 37.94 | 38.00 | 31.44 | 33.94 | 00:00:00 | 2000-10-20 | 16,768,800 | 33.63 | 36.13 | 33.38 | 36.06 | 00:00:00 | 2000-10-23 | 10,796,000 | 37.50 | 38.13 | 36.88 | 37.81 | 00:00:00 | 2000-10-24 | 11,313,600 | 38.98 | 39.00 | 35.25 | 35.75 | 00:00:00 | 2000-10-25 | 7,681,600 | 35.13 | 36.63 | 34.50 | 35.50 | 00:00:00 | 2000-10-26 | 13,144,800 | 35.69 | 38.25 | 35.50 | 38.25 | 00:00:00 | 2000-10-27 | 13,784,000 | 39.75 | 39.75 | 37.50 | 38.00 | 00:00:00 | 2000-10-30 | 12,070,400 | 39.25 | 39.50 | 36.31 | 37.13 | 00:00:00 | 2000-10-31 | 7,097,600 | 38.13 | 39.88 | 37.31 | 39.06 | 00:00:00 | 2000-11-01 | 6,764,000 | 38.44 | 39.25 | 36.81 | 37.00 | 00:00:00 | 2000-11-02 | 7,475,200 | 37.94 | 38.88 | 37.19 | 38.25 | 00:00:00 | 2000-11-03 | 7,248,800 | 38.03 | 38.56 | 37.31 | 37.75 | 00:00:00 | 2000-11-06 | 8,321,600 | 38.50 | 38.50 | 36.69 | 36.75 | 00:00:00 | 2000-11-07 | 4,195,200 | 37.25 | 37.63 | 36.25 | 37.38 | 00:00:00 | 2000-11-08 | 4,031,200 | 37.13 | 37.81 | 36.75 | 37.06 | 00:00:00 | 2000-11-09 | 6,297,600 | 36.94 | 36.94 | 34.38 | 35.56 | 00:00:00 | 2000-11-10 | 8,407,200 | 34.88 | 35.06 | 33.63 | 33.75 | 00:00:00 | 2000-11-13 | 9,782,400 | 33.81 | 36.75 | 32.13 | 35.75 | 00:00:00 | 2000-11-14 | 9,201,600 | 36.94 | 38.38 | 36.94 | 37.13 | 00:00:00 | 2000-11-15 | 10,104,800 | 37.00 | 39.63 | 36.00 | 39.00 | 00:00:00 | 2000-11-16 | 5,508,800 | 38.75 | 38.75 | 36.94 | 36.94 | 00:00:00 | 2000-11-17 | 4,267,200 | 37.19 | 37.81 | 36.00 | 37.00 | 00:00:00 | 2000-11-20 | 5,700,000 | 37.06 | 37.06 | 35.50 | 36.44 | 00:00:00 | 2000-11-21 | 5,041,600 | 36.41 | 36.69 | 34.38 | 35.44 | 00:00:00 | 2000-11-22 | 7,126,400 | 35.06 | 36.38 | 34.50 | 35.94 | 00:00:00 | 2000-11-24 | 4,304,000 | 36.50 | 38.25 | 36.44 | 38.06 | 00:00:00 | 2000-11-27 | 7,595,200 | 38.31 | 38.50 | 36.44 | 36.44 | 00:00:00 | 2000-11-28 | 7,288,800 | 36.44 | 36.44 | 35.00 | 35.13 | 00:00:00 | 2000-11-29 | 7,828,800 | 35.19 | 35.63 | 34.25 | 34.50 | 00:00:00 | 2000-11-30 | 13,724,000 | 33.50 | 36.06 | 31.81 | 36.00 | 00:00:00 | 2000-12-01 | 6,811,200 | 35.50 | 38.00 | 34.50 | 36.25 | 00:00:00 | 2000-12-04 | 8,020,000 | 36.00 | 36.50 | 35.00 | 36.13 | 00:00:00 | 2000-12-05 | 6,929,600 | 36.75 | 37.94 | 36.25 | 37.13 | 00:00:00 | 2000-12-06 | 13,706,400 | 37.19 | 38.63 | 37.00 | 37.50 | 00:00:00 | 2000-12-07 | 14,826,400 | 37.00 | 38.50 | 36.56 | 37.11 | 00:00:00 | 2000-12-08 | 9,640,000 | 38.81 | 39.00 | 37.31 | 38.13 | 00:00:00 | 2000-12-11 | 13,042,400 | 38.63 | 40.94 | 38.56 | 40.19 | 00:00:00 | 2000-12-12 | 10,904,800 | 40.13 | 41.75 | 39.13 | 41.13 | 00:00:00 | 2000-12-13 | 13,484,800 | 42.75 | 42.75 | 37.56 | 38.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|