TR4DER - Symantec Corporat [SYMC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	6,376,400	18.18	18.38	18.05	18.19	00:00:00
2012-11-20	4,804,000	18.11	18.18	17.86	18.02	00:00:00
2012-11-21	3,030,500	18.05	18.34	17.98	18.21	00:00:00
2012-11-23	2,011,200	18.35	18.49	18.25	18.47	00:00:00
2012-11-26	4,161,900	18.40	18.43	18.19	18.30	00:00:00
2012-11-27	6,384,700	18.31	18.52	18.01	18.02	00:00:00
2012-11-28	8,241,600	18.01	18.25	17.71	18.23	00:00:00
2012-11-29	7,341,000	18.39	18.78	18.35	18.62	00:00:00
2012-11-30	6,193,100	18.65	18.83	18.55	18.76	00:00:00
2012-12-03	7,582,500	18.94	19.08	18.52	18.60	00:00:00
2012-12-04	4,390,100	18.66	18.70	18.44	18.66	00:00:00
2012-12-05	9,217,600	18.65	18.90	18.54	18.87	00:00:00
2012-12-06	6,291,800	18.76	18.89	18.68	18.85	00:00:00
2012-12-07	6,313,400	18.90	19.02	18.71	18.95	00:00:00
2012-12-10	6,224,500	18.82	18.98	18.72	18.72	00:00:00
2012-12-11	4,766,900	18.84	19.11	18.80	19.09	00:00:00
2012-12-12	5,149,700	19.15	19.24	18.71	18.75	00:00:00
2012-12-13	7,249,700	18.82	18.99	18.43	18.54	00:00:00
2012-12-14	6,958,700	18.45	18.75	18.45	18.68	00:00:00
2012-12-17	7,973,700	18.73	18.89	18.39	18.52	00:00:00
2012-12-18	6,606,800	18.65	18.92	18.56	18.79	00:00:00
2012-12-19	5,613,800	18.89	19.00	18.60	18.61	00:00:00
2012-12-20	6,491,500	18.60	18.66	18.38	18.64	00:00:00
2012-12-21	8,342,000	18.47	18.66	18.25	18.54	00:00:00
2012-12-24	1,454,900	18.56	18.70	18.40	18.42	00:00:00
2012-12-26	2,764,300	18.42	18.61	18.22	18.31	00:00:00
2012-12-27	5,699,400	18.29	18.40	17.90	18.22	00:00:00
2012-12-28	3,966,100	18.13	18.33	17.98	18.16	00:00:00
2012-12-31	6,955,700	18.08	18.83	18.01	18.82	00:00:00
2013-01-02	8,729,700	19.19	19.50	19.10	19.50	00:00:00
2013-01-03	8,920,400	19.43	19.72	19.28	19.41	00:00:00
2013-01-04	5,677,000	19.41	19.70	19.37	19.62	00:00:00
2013-01-07	6,350,600	19.71	19.75	19.38	19.65	00:00:00
2013-01-08	6,793,200	19.65	19.70	19.25	19.42	00:00:00
2013-01-09	4,168,100	19.42	19.62	19.39	19.52	00:00:00
2013-01-10	8,516,300	19.59	20.00	19.50	19.94	00:00:00
2013-01-11	5,157,200	19.99	20.03	19.85	19.94	00:00:00
2013-01-14	5,988,100	19.89	20.04	19.79	19.91	00:00:00
2013-01-15	16,400,900	20.23	20.89	20.13	20.85	00:00:00
2013-01-16	9,526,500	20.74	20.90	20.58	20.71	00:00:00
2013-01-17	12,157,700	20.76	21.14	20.57	20.85	00:00:00
2013-01-18	10,838,800	20.84	20.92	20.46	20.68	00:00:00
2013-01-23	19,759,900	21.75	21.82	21.09	21.46	00:00:00
2013-01-29	9,150,900	21.95	21.96	21.66	21.91	00:00:00
2013-02-04	6,011,200	22.02	22.07	21.63	21.65	00:00:00
2013-02-07	9,192,500	22.28	22.30	22.08	22.24	00:00:00
2013-02-08	9,044,400	22.25	22.69	22.22	22.59	00:00:00
2013-02-19	9,363,100	22.48	22.72	22.41	22.60	00:00:00
2013-02-20	11,734,600	22.72	22.89	22.55	22.56	00:00:00
2013-02-21	13,205,200	22.50	22.60	22.18	22.31	00:00:00
2013-02-28	11,280,000	23.08	23.75	23.07	23.44	00:00:00
2013-03-04	10,145,500	23.52	24.03	23.52	23.96	00:00:00
2013-03-15	6,867,900	24.64	24.77	24.36	24.55	00:00:00
2013-03-18	4,898,200	24.26	24.66	24.15	24.51	00:00:00
2013-03-19	8,217,100	24.55	24.67	24.09	24.22	00:00:00
2013-03-20	7,837,200	24.07	24.65	24.05	24.52	00:00:00
2013-03-21	6,227,400	24.37	24.51	24.29	24.40	00:00:00
2013-03-22	6,888,500	24.50	24.66	24.39	24.63	00:00:00
2013-03-26	6,653,900	24.75	24.80	24.44	24.57	00:00:00
2013-03-27	5,918,200	24.48	24.60	24.35	24.53	00:00:00
2013-03-28	6,748,700	24.49	24.75	24.40	24.68	00:00:00
2013-04-04	3,987,100	24.41	24.52	24.25	24.50	00:00:00
2013-04-08	6,081,700	24.24	24.28	23.98	24.25	00:00:00
2013-04-12	6,464,200	24.27	24.28	23.96	24.25	00:00:00
2013-04-15	7,727,900	23.98	24.32	23.93	23.95	00:00:00
2013-04-17	8,357,300	24.00	24.02	23.40	23.78	00:00:00
2013-04-18	6,307,200	23.85	23.85	23.41	23.56	00:00:00
2013-04-19	6,877,100	23.52	23.72	23.34	23.55	00:00:00
2013-04-25	8,204,400	24.50	24.62	24.19	24.45	00:00:00
2013-04-26	3,994,700	24.45	24.54	24.30	24.42	00:00:00
2013-04-29	6,972,300	24.45	24.74	24.42	24.59	00:00:00
2013-04-30	10,019,600	24.48	24.54	21.93	24.30	00:00:00
2013-05-01	4,127,700	24.24	24.60	24.24	24.35	00:00:00
2013-05-02	5,622,800	24.36	24.69	24.12	24.56	00:00:00
2013-05-03	7,049,500	24.74	25.00	24.58	24.84	00:00:00
2013-05-06	7,334,100	24.81	25.00	24.64	24.95	00:00:00
2013-05-13	11,321,200	24.33	24.33	23.95	24.22	00:00:00
2013-05-14	10,082,600	24.22	24.55	24.22	24.52	00:00:00
2013-05-15	9,034,800	24.33	24.69	24.33	24.66	00:00:00
2013-05-16	31,033,700	24.61	24.69	24.25	24.30	00:00:00
2013-05-17	7,196,700	24.37	24.50	24.18	24.30	00:00:00
2013-05-29	12,459,400	22.69	23.00	22.47	22.88	00:00:00
2013-05-30	7,311,800	22.80	23.06	22.71	22.95	00:00:00
2013-06-11	12,724,200	22.13	22.44	21.85	22.01	00:00:00
2013-06-12	11,250,300	22.23	22.51	22.12	22.18	00:00:00
2013-06-13	9,999,700	22.10	22.54	21.98	22.49	00:00:00
2013-06-14	7,893,200	22.55	22.66	22.32	22.36	00:00:00
2013-06-17	7,110,500	22.37	22.46	22.20	22.33	00:00:00
2013-07-01	5,915,100	22.54	22.74	22.46	22.48	00:00:00
2013-07-08	4,985,200	23.07	23.12	22.65	22.79	00:00:00
2013-07-11	5,317,000	23.41	23.66	23.26	23.65	00:00:00
2013-07-12	5,371,300	23.69	23.85	23.43	23.83	00:00:00
2013-07-25	3,613,200	24.07	24.26	23.95	24.25	00:00:00
2013-07-26	4,626,800	24.06	24.34	23.86	24.27	00:00:00
2013-08-05	5,379,600	26.50	26.67	26.26	26.66	00:00:00
2013-08-12	3,616,000	26.68	27.00	26.60	26.93	00:00:00
2013-08-19	4,138,300	26.11	26.57	26.11	26.19	00:00:00
2013-08-26	3,289,300	26.28	26.40	26.02	26.03	00:00:00
2013-08-30	4,174,400	26.00	26.14	25.53	25.61	00:00:00
2013-09-03	4,674,200	25.93	26.34	25.81	26.08	00:00:00
2013-09-04	9,326,600	25.92	25.99	25.24	25.32	00:00:00
2013-09-05	4,600,600	25.26	25.61	25.26	25.45	00:00:00
2013-09-06	4,082,700	25.46	25.58	24.98	25.35	00:00:00
2013-09-24	4,715,600	24.74	24.87	24.39	24.69	00:00:00
2013-09-30	5,487,600	24.53	24.79	24.41	24.75	00:00:00
2013-10-08	8,380,500	24.51	24.99	24.41	24.74	00:00:00
2013-10-09	7,951,900	24.83	25.01	24.46	24.67	00:00:00
2013-10-28	9,602,900	22.08	22.17	21.96	22.04	00:00:00
2013-10-29	8,016,100	22.05	22.36	21.99	22.13	00:00:00
2013-11-04	4,875,200	22.81	23.00	22.75	22.91	00:00:00
2013-11-19	6,263,100	23.65	23.89	23.52	23.56	00:00:00
2013-11-20	6,120,500	23.54	23.75	23.36	23.38	00:00:00
2013-11-21	4,672,200	23.28	23.75	23.25	23.55	00:00:00
2013-11-22	5,770,900	23.56	23.68	23.25	23.34	00:00:00
2013-12-02	6,778,700	22.47	22.79	22.43	22.48	00:00:00
2013-12-03	8,505,500	22.41	22.59	22.18	22.54	00:00:00
2013-12-04	10,266,100	22.33	22.59	22.28	22.46	00:00:00
2013-12-05	9,762,600	22.47	22.69	22.39	22.48	00:00:00
2013-12-06	9,075,100	23.09	23.64	22.60	22.78	00:00:00
2013-12-09	6,038,900	22.71	22.85	22.51	22.58	00:00:00
2013-12-10	4,625,900	22.64	22.68	22.39	22.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>