|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,633,200 | 16.67 | 16.78 | 16.40 | 16.71 | 00:00:00 | | 2009-07-22 | 11,792,300 | 16.58 | 16.99 | 16.50 | 16.86 | 00:00:00 | | 2009-07-23 | 15,432,200 | 16.72 | 17.71 | 16.71 | 17.46 | 00:00:00 | | 2009-07-24 | 8,857,800 | 17.21 | 17.38 | 16.98 | 17.37 | 00:00:00 | | 2009-07-27 | 8,026,400 | 17.30 | 17.37 | 16.98 | 17.24 | 00:00:00 | | 2009-07-28 | 11,376,000 | 17.17 | 17.31 | 17.02 | 17.20 | 00:00:00 | | 2009-07-29 | 13,407,100 | 17.08 | 17.31 | 16.89 | 17.24 | 00:00:00 | | 2009-07-30 | 85,052,000 | 15.45 | 15.60 | 14.73 | 14.78 | 00:00:00 | | 2009-07-31 | 33,824,300 | 14.83 | 15.19 | 14.65 | 14.93 | 00:00:00 | | 2009-08-03 | 21,034,200 | 15.09 | 15.26 | 14.94 | 15.25 | 00:00:00 | | 2009-08-04 | 28,747,200 | 15.18 | 15.62 | 14.88 | 15.57 | 00:00:00 | | 2009-08-05 | 28,658,400 | 15.54 | 15.59 | 15.13 | 15.17 | 00:00:00 | | 2009-08-06 | 19,740,100 | 15.19 | 15.30 | 15.13 | 15.27 | 00:00:00 | | 2009-08-07 | 11,950,800 | 15.49 | 15.71 | 15.47 | 15.51 | 00:00:00 | | 2009-08-10 | 8,869,500 | 15.27 | 15.59 | 15.21 | 15.37 | 00:00:00 | | 2009-08-11 | 18,562,400 | 15.24 | 15.42 | 14.97 | 15.02 | 00:00:00 | | 2009-08-12 | 13,603,300 | 15.06 | 15.53 | 15.06 | 15.33 | 00:00:00 | | 2009-08-13 | 10,359,600 | 15.42 | 15.60 | 15.28 | 15.55 | 00:00:00 | | 2009-08-14 | 12,490,200 | 15.45 | 15.45 | 14.97 | 15.25 | 00:00:00 | | 2009-08-17 | 14,443,000 | 14.79 | 14.98 | 14.73 | 14.78 | 00:00:00 | | 2009-08-18 | 8,645,200 | 14.84 | 15.14 | 14.84 | 15.09 | 00:00:00 | | 2009-08-19 | 8,658,800 | 14.90 | 15.31 | 14.87 | 15.22 | 00:00:00 | | 2009-08-20 | 8,351,500 | 15.12 | 15.43 | 15.08 | 15.35 | 00:00:00 | | 2009-08-21 | 9,820,500 | 15.48 | 15.64 | 15.22 | 15.54 | 00:00:00 | | 2009-08-24 | 5,797,600 | 15.44 | 15.62 | 15.36 | 15.44 | 00:00:00 | | 2009-08-25 | 8,583,500 | 15.43 | 15.53 | 15.22 | 15.44 | 00:00:00 | | 2009-08-26 | 7,761,800 | 15.49 | 15.51 | 15.25 | 15.43 | 00:00:00 | | 2009-08-27 | 6,393,100 | 15.27 | 15.50 | 15.08 | 15.47 | 00:00:00 | | 2009-08-28 | 10,818,800 | 15.49 | 15.79 | 15.09 | 15.24 | 00:00:00 | | 2009-08-31 | 14,797,200 | 15.11 | 15.33 | 14.98 | 15.12 | 00:00:00 | | 2009-09-01 | 13,942,400 | 15.02 | 15.35 | 14.82 | 14.92 | 00:00:00 | | 2009-09-02 | 14,754,800 | 14.82 | 15.09 | 14.81 | 15.00 | 00:00:00 | | 2009-09-03 | 7,608,100 | 15.00 | 15.27 | 14.90 | 15.24 | 00:00:00 | | 2009-09-04 | 9,177,100 | 15.31 | 15.69 | 15.20 | 15.65 | 00:00:00 | | 2009-09-08 | 13,674,000 | 15.46 | 15.76 | 15.40 | 15.69 | 00:00:00 | | 2009-09-09 | 11,714,100 | 15.70 | 15.80 | 15.57 | 15.76 | 00:00:00 | | 2009-09-10 | 9,590,400 | 15.79 | 15.97 | 15.72 | 15.93 | 00:00:00 | | 2009-09-11 | 11,633,000 | 15.91 | 16.02 | 15.73 | 15.97 | 00:00:00 | | 2009-09-14 | 11,634,700 | 15.92 | 16.00 | 15.62 | 15.83 | 00:00:00 | | 2009-09-15 | 9,822,300 | 15.71 | 15.87 | 15.61 | 15.67 | 00:00:00 | | 2009-09-16 | 10,694,200 | 15.84 | 16.04 | 15.73 | 16.01 | 00:00:00 | | 2009-09-17 | 8,452,000 | 15.98 | 16.17 | 15.84 | 16.03 | 00:00:00 | | 2009-09-18 | 24,540,000 | 15.96 | 16.11 | 15.61 | 15.65 | 00:00:00 | | 2009-09-21 | 10,261,800 | 15.59 | 15.78 | 15.44 | 15.73 | 00:00:00 | | 2009-09-22 | 7,536,600 | 15.75 | 15.85 | 15.53 | 15.54 | 00:00:00 | | 2009-09-23 | 9,839,000 | 15.57 | 15.82 | 15.43 | 15.50 | 00:00:00 | | 2009-09-24 | 18,480,700 | 15.58 | 15.64 | 15.16 | 15.29 | 00:00:00 | | 2009-09-25 | 11,996,000 | 15.26 | 15.71 | 15.25 | 15.63 | 00:00:00 | | 2009-09-28 | 13,900,500 | 15.63 | 16.16 | 15.62 | 15.97 | 00:00:00 | | 2009-09-29 | 13,244,200 | 15.87 | 16.25 | 15.87 | 16.02 | 00:00:00 | | 2009-09-30 | 22,637,400 | 16.20 | 16.68 | 16.03 | 16.47 | 00:00:00 | | 2009-10-01 | 16,600,700 | 16.39 | 16.43 | 15.84 | 15.88 | 00:00:00 | | 2009-10-02 | 12,220,700 | 15.78 | 16.06 | 15.75 | 15.98 | 00:00:00 | | 2009-10-05 | 12,797,900 | 16.18 | 16.30 | 15.99 | 16.23 | 00:00:00 | | 2009-10-06 | 13,556,600 | 16.26 | 16.58 | 16.18 | 16.40 | 00:00:00 | | 2009-10-07 | 10,040,400 | 16.36 | 16.57 | 16.30 | 16.56 | 00:00:00 | | 2009-10-08 | 14,260,100 | 16.61 | 16.79 | 16.37 | 16.44 | 00:00:00 | | 2009-10-09 | 10,423,700 | 16.46 | 16.66 | 16.33 | 16.63 | 00:00:00 | | 2009-10-12 | 18,094,300 | 16.77 | 16.77 | 16.08 | 16.43 | 00:00:00 | | 2009-10-13 | 19,535,700 | 16.37 | 16.96 | 16.36 | 16.90 | 00:00:00 | | 2009-10-14 | 16,227,700 | 17.02 | 17.15 | 16.74 | 16.86 | 00:00:00 | | 2009-10-15 | 9,526,500 | 16.80 | 16.92 | 16.64 | 16.71 | 00:00:00 | | 2009-10-16 | 13,382,900 | 16.86 | 16.86 | 16.42 | 16.63 | 00:00:00 | | 2009-10-19 | 7,295,400 | 16.71 | 16.84 | 16.46 | 16.79 | 00:00:00 | | 2009-10-20 | 11,119,400 | 16.83 | 16.83 | 16.27 | 16.43 | 00:00:00 | | 2009-10-21 | 15,531,100 | 16.32 | 17.02 | 16.27 | 16.79 | 00:00:00 | | 2009-10-22 | 8,388,800 | 16.91 | 16.95 | 16.56 | 16.90 | 00:00:00 | | 2009-10-23 | 9,544,700 | 16.83 | 17.10 | 16.60 | 16.66 | 00:00:00 | | 2009-10-26 | 11,335,300 | 16.60 | 16.99 | 16.38 | 16.44 | 00:00:00 | | 2009-10-27 | 11,833,700 | 16.48 | 16.60 | 16.11 | 16.16 | 00:00:00 | | 2009-10-28 | 14,562,600 | 16.13 | 16.21 | 15.68 | 15.73 | 00:00:00 | | 2009-10-29 | 39,381,300 | 16.96 | 17.83 | 16.92 | 17.74 | 00:00:00 | | 2009-10-30 | 23,214,300 | 17.66 | 18.00 | 17.52 | 17.58 | 00:00:00 | | 2009-11-02 | 17,578,600 | 17.30 | 17.52 | 17.12 | 17.38 | 00:00:00 | | 2009-11-03 | 12,038,000 | 17.35 | 17.45 | 17.02 | 17.25 | 00:00:00 | | 2009-11-04 | 8,966,500 | 17.20 | 17.46 | 17.09 | 17.23 | 00:00:00 | | 2009-11-05 | 8,385,000 | 17.47 | 17.66 | 17.34 | 17.45 | 00:00:00 | | 2009-11-06 | 5,656,300 | 17.38 | 17.60 | 17.29 | 17.42 | 00:00:00 | | 2009-11-09 | 5,775,600 | 17.46 | 17.75 | 17.41 | 17.71 | 00:00:00 | | 2009-11-10 | 5,381,200 | 17.75 | 17.81 | 17.55 | 17.65 | 00:00:00 | | 2009-11-11 | 5,591,600 | 17.72 | 17.80 | 17.45 | 17.59 | 00:00:00 | | 2009-11-12 | 7,306,300 | 17.64 | 17.75 | 17.29 | 17.34 | 00:00:00 | | 2009-11-13 | 6,920,600 | 17.45 | 17.56 | 17.33 | 17.45 | 00:00:00 | | 2009-11-16 | 10,279,800 | 17.47 | 17.92 | 17.46 | 17.80 | 00:00:00 | | 2009-11-17 | 6,289,100 | 17.60 | 17.86 | 17.60 | 17.82 | 00:00:00 | | 2009-11-18 | 8,014,300 | 17.76 | 17.97 | 17.65 | 17.97 | 00:00:00 | | 2009-11-19 | 18,435,900 | 17.76 | 17.92 | 17.59 | 17.87 | 00:00:00 | | 2009-11-20 | 8,054,000 | 17.77 | 18.00 | 17.61 | 17.72 | 00:00:00 | | 2009-11-23 | 8,484,900 | 17.76 | 18.19 | 17.73 | 18.01 | 00:00:00 | | 2009-11-24 | 8,026,600 | 17.95 | 18.01 | 17.75 | 17.94 | 00:00:00 | | 2009-11-25 | 4,576,500 | 17.96 | 18.07 | 17.88 | 18.02 | 00:00:00 | | 2009-11-27 | 3,933,300 | 17.70 | 17.92 | 17.55 | 17.69 | 00:00:00 | | 2009-11-30 | 10,271,400 | 17.60 | 17.82 | 17.50 | 17.75 | 00:00:00 | | 2009-12-01 | 9,100,700 | 17.82 | 18.15 | 17.76 | 18.01 | 00:00:00 | | 2009-12-02 | 7,923,400 | 18.15 | 18.16 | 17.79 | 18.00 | 00:00:00 | | 2009-12-03 | 7,848,200 | 17.98 | 18.19 | 17.92 | 17.96 | 00:00:00 | | 2009-12-04 | 8,836,900 | 18.10 | 18.28 | 17.83 | 17.88 | 00:00:00 | | 2009-12-07 | 7,781,500 | 17.88 | 17.89 | 17.60 | 17.66 | 00:00:00 | | 2009-12-08 | 12,743,200 | 17.32 | 17.54 | 17.22 | 17.36 | 00:00:00 | | 2009-12-09 | 10,650,900 | 17.33 | 17.72 | 17.25 | 17.65 | 00:00:00 | | 2009-12-10 | 6,569,500 | 17.66 | 17.88 | 17.64 | 17.67 | 00:00:00 | | 2009-12-11 | 7,256,700 | 17.87 | 17.89 | 17.46 | 17.61 | 00:00:00 | | 2009-12-14 | 5,494,500 | 17.87 | 17.88 | 17.69 | 17.73 | 00:00:00 | | 2009-12-15 | 5,706,500 | 17.74 | 17.85 | 17.61 | 17.65 | 00:00:00 | | 2009-12-16 | 5,853,100 | 17.77 | 17.96 | 17.68 | 17.72 | 00:00:00 | | 2009-12-17 | 8,527,500 | 17.70 | 17.80 | 17.38 | 17.43 | 00:00:00 | | 2009-12-18 | 10,860,100 | 17.70 | 17.70 | 17.41 | 17.61 | 00:00:00 | | 2009-12-21 | 5,266,300 | 17.67 | 17.84 | 17.57 | 17.83 | 00:00:00 | | 2009-12-22 | 5,459,800 | 17.85 | 17.95 | 17.68 | 17.71 | 00:00:00 | | 2009-12-23 | 3,877,900 | 17.70 | 17.80 | 17.65 | 17.76 | 00:00:00 | | 2009-12-24 | 2,442,800 | 17.77 | 18.05 | 17.76 | 18.03 | 00:00:00 | | 2009-12-28 | 4,898,300 | 18.01 | 18.16 | 17.97 | 18.08 | 00:00:00 | | 2009-12-29 | 3,757,500 | 18.05 | 18.14 | 17.98 | 18.03 | 00:00:00 | | 2009-12-30 | 4,598,700 | 17.97 | 18.17 | 17.97 | 18.15 | 00:00:00 | | 2009-12-31 | 6,404,500 | 18.01 | 18.27 | 17.89 | 17.89 | 00:00:00 | | 2010-01-04 | 8,322,300 | 18.04 | 18.53 | 18.01 | 18.40 | 00:00:00 | | 2010-01-05 | 6,621,200 | 18.40 | 18.44 | 18.14 | 18.30 | 00:00:00 | | 2010-01-06 | 6,043,600 | 18.22 | 18.46 | 18.14 | 18.36 | 00:00:00 | | 2010-01-07 | 7,546,500 | 18.47 | 18.47 | 18.13 | 18.32 | 00:00:00 | | 2010-01-08 | 6,030,900 | 18.25 | 18.50 | 18.21 | 18.37 | 00:00:00 | | 2010-01-11 | 6,345,500 | 18.46 | 18.50 | 18.23 | 18.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
