|
 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 | | 2013-12-10 | 4,625,900 | 22.64 | 22.68 | 22.39 | 22.44 | 00:00:00 | | 2013-12-11 | 4,650,700 | 22.43 | 22.60 | 22.20 | 22.22 | 00:00:00 | | 2013-12-19 | 6,157,800 | 23.10 | 23.30 | 22.92 | 22.99 | 00:00:00 | | 2013-12-20 | 14,373,300 | 22.99 | 23.06 | 22.34 | 22.51 | 00:00:00 | | 2013-12-23 | 5,701,000 | 22.49 | 22.93 | 22.46 | 22.89 | 00:00:00 | | 2013-12-24 | 2,033,900 | 22.94 | 22.99 | 22.83 | 22.92 | 00:00:00 | | 2013-12-26 | 2,507,800 | 23.00 | 23.12 | 22.89 | 22.95 | 00:00:00 | | 2013-12-27 | 2,943,000 | 23.02 | 23.14 | 22.88 | 23.05 | 00:00:00 | | 2013-12-31 | 4,572,200 | 23.46 | 23.62 | 23.30 | 23.58 | 00:00:00 | | 2014-01-06 | 5,080,300 | 23.18 | 23.21 | 22.98 | 23.14 | 00:00:00 | | 2014-01-16 | 7,477,500 | 22.99 | 23.42 | 22.91 | 23.09 | 00:00:00 | | 2014-01-17 | 6,837,900 | 23.09 | 23.39 | 22.95 | 23.27 | 00:00:00 | | 2014-01-24 | 6,633,300 | 23.59 | 23.59 | 23.28 | 23.30 | 00:00:00 | | 2014-01-30 | 22,821,000 | 22.65 | 23.00 | 21.67 | 22.38 | 00:00:00 | | 2014-01-31 | 15,113,500 | 22.06 | 22.19 | 21.41 | 21.41 | 00:00:00 | | 2014-02-03 | 12,443,200 | 21.33 | 21.40 | 20.68 | 20.75 | 00:00:00 | | 2014-02-04 | 12,517,800 | 20.93 | 20.98 | 20.39 | 20.42 | 00:00:00 | | 2014-02-05 | 9,493,700 | 20.38 | 20.64 | 20.35 | 20.54 | 00:00:00 | | 2014-02-21 | 8,250,500 | 20.60 | 20.61 | 20.32 | 20.53 | 00:00:00 | | 2014-03-03 | 5,960,900 | 21.28 | 21.42 | 21.12 | 21.39 | 00:00:00 | | 2014-03-04 | 8,847,200 | 21.37 | 21.61 | 20.96 | 21.00 | 00:00:00 | | 2014-03-05 | 6,463,900 | 21.00 | 21.05 | 20.74 | 20.96 | 00:00:00 | | 2014-03-06 | 6,477,600 | 21.07 | 21.14 | 20.78 | 20.80 | 00:00:00 | | 2014-03-07 | 7,878,600 | 20.90 | 20.96 | 20.47 | 20.59 | 00:00:00 | | 2014-03-10 | 6,041,200 | 20.66 | 20.71 | 20.45 | 20.56 | 00:00:00 | | 2014-03-11 | 6,778,100 | 20.48 | 20.59 | 20.33 | 20.46 | 00:00:00 | | 2014-03-12 | 7,616,100 | 20.35 | 20.56 | 20.35 | 20.49 | 00:00:00 | | 2014-03-17 | 7,433,500 | 20.37 | 20.40 | 20.17 | 20.30 | 00:00:00 | | 2014-03-20 | 8,262,500 | 20.47 | 21.00 | 20.41 | 20.91 | 00:00:00 | | 2014-03-21 | 60,887,200 | 18.71 | 18.73 | 17.95 | 18.20 | 00:00:00 | | 2014-03-24 | 22,654,800 | 18.50 | 19.13 | 18.41 | 19.09 | 00:00:00 | | 2014-03-27 | 17,629,800 | 18.82 | 19.74 | 18.75 | 19.27 | 00:00:00 | | 2014-03-28 | 12,994,700 | 19.46 | 19.96 | 19.43 | 19.79 | 00:00:00 | | 2014-03-31 | 15,665,300 | 19.75 | 20.02 | 19.57 | 19.97 | 00:00:00 | | 2014-04-01 | 8,309,800 | 19.91 | 20.20 | 19.80 | 20.18 | 00:00:00 | | 2014-04-04 | 19,439,900 | 20.15 | 20.70 | 19.99 | 20.25 | 00:00:00 | | 2014-04-10 | 11,114,700 | 20.57 | 20.70 | 20.28 | 20.40 | 00:00:00 | | 2014-04-11 | 9,219,600 | 20.01 | 20.27 | 19.99 | 20.01 | 00:00:00 | | 2014-04-17 | 6,510,500 | 20.60 | 20.75 | 20.53 | 20.71 | 00:00:00 | | 2014-04-24 | 4,752,000 | 20.73 | 20.80 | 20.46 | 20.57 | 00:00:00 | | 2014-04-25 | 5,479,700 | 20.50 | 20.53 | 20.24 | 20.28 | 00:00:00 | | 2014-04-28 | 6,715,300 | 20.36 | 20.39 | 19.99 | 20.07 | 00:00:00 | | 2014-04-29 | 5,141,600 | 20.08 | 20.47 | 20.01 | 20.16 | 00:00:00 | | 2014-04-30 | 6,351,700 | 20.13 | 20.32 | 20.00 | 20.28 | 00:00:00 | | 2014-05-01 | 4,110,300 | 20.32 | 20.38 | 20.08 | 20.16 | 00:00:00 | | 2014-05-02 | 4,904,200 | 20.26 | 20.42 | 20.13 | 20.37 | 00:00:00 | | 2014-05-05 | 4,161,300 | 20.23 | 20.25 | 20.05 | 20.10 | 00:00:00 | | 2014-05-06 | 4,070,200 | 20.05 | 20.31 | 20.05 | 20.09 | 00:00:00 | | 2014-05-07 | 5,471,400 | 20.11 | 20.24 | 20.00 | 20.22 | 00:00:00 | | 2014-05-08 | 6,740,300 | 20.22 | 20.60 | 20.04 | 20.13 | 00:00:00 | | 2014-05-09 | 12,396,500 | 20.95 | 21.17 | 20.58 | 20.79 | 00:00:00 | | 2014-05-12 | 5,541,400 | 20.80 | 21.40 | 20.80 | 21.26 | 00:00:00 | | 2014-05-15 | 15,418,700 | 21.63 | 22.35 | 21.50 | 22.31 | 00:00:00 | | 2014-05-16 | 11,711,600 | 22.11 | 22.62 | 22.01 | 22.44 | 00:00:00 | | 2014-05-20 | 10,134,900 | 22.44 | 22.45 | 21.79 | 22.09 | 00:00:00 | | 2014-05-21 | 6,821,200 | 22.22 | 22.26 | 22.09 | 22.17 | 00:00:00 | | 2014-05-22 | 5,485,500 | 22.14 | 22.25 | 22.00 | 22.22 | 00:00:00 | | 2014-05-23 | 7,261,700 | 22.25 | 22.31 | 22.05 | 22.27 | 00:00:00 | | 2014-05-27 | 8,526,500 | 22.35 | 22.86 | 22.29 | 22.48 | 00:00:00 | | 2014-05-28 | 6,030,000 | 22.39 | 22.51 | 22.00 | 22.06 | 00:00:00 | | 2014-05-29 | 6,037,400 | 21.98 | 22.30 | 21.95 | 22.17 | 00:00:00 | | 2014-06-02 | 10,506,600 | 22.10 | 22.14 | 21.81 | 21.86 | 00:00:00 | | 2014-06-03 | 8,601,800 | 21.73 | 21.83 | 21.46 | 21.63 | 00:00:00 | | 2014-06-04 | 5,346,000 | 21.49 | 21.75 | 21.45 | 21.62 | 00:00:00 | | 2014-06-12 | 7,312,900 | 21.27 | 21.55 | 21.24 | 21.30 | 00:00:00 | | 2014-06-13 | 6,135,000 | 21.45 | 21.71 | 21.32 | 21.70 | 00:00:00 | | 2014-06-16 | 4,524,500 | 21.61 | 21.70 | 21.52 | 21.57 | 00:00:00 | | 2014-06-17 | 3,935,700 | 21.56 | 21.77 | 21.45 | 21.70 | 00:00:00 | | 2014-06-18 | 4,925,300 | 21.76 | 21.97 | 21.67 | 21.95 | 00:00:00 | | 2014-06-24 | 11,439,400 | 22.12 | 22.50 | 22.11 | 22.39 | 00:00:00 | | 2014-06-25 | 5,157,900 | 22.30 | 22.49 | 22.23 | 22.42 | 00:00:00 | | 2014-06-26 | 5,734,300 | 22.39 | 22.64 | 22.33 | 22.54 | 00:00:00 | | 2014-06-27 | 13,960,400 | 22.52 | 22.77 | 22.43 | 22.77 | 00:00:00 | | 2014-06-30 | 4,798,000 | 22.74 | 22.94 | 22.59 | 22.90 | 00:00:00 | | 2014-07-01 | 5,194,700 | 22.59 | 22.99 | 22.57 | 22.88 | 00:00:00 | | 2014-07-02 | 4,590,100 | 22.79 | 22.86 | 22.66 | 22.73 | 00:00:00 | | 2014-07-08 | 7,043,400 | 22.91 | 22.95 | 22.41 | 22.42 | 00:00:00 | | 2014-07-09 | 5,131,700 | 22.48 | 22.67 | 22.46 | 22.63 | 00:00:00 | | 2014-07-10 | 9,934,300 | 22.40 | 23.03 | 22.38 | 22.83 | 00:00:00 | | 2014-07-11 | 3,799,400 | 22.83 | 22.87 | 22.51 | 22.59 | 00:00:00 | | 2014-07-17 | 5,106,700 | 22.88 | 23.27 | 22.81 | 23.07 | 00:00:00 | | 2014-07-18 | 4,517,400 | 23.17 | 23.26 | 23.04 | 23.20 | 00:00:00 | | 2014-07-21 | 3,918,300 | 23.20 | 23.45 | 23.09 | 23.36 | 00:00:00 | | 2014-07-28 | 3,944,800 | 23.88 | 24.00 | 23.76 | 23.93 | 00:00:00 | | 2014-07-31 | 5,717,000 | 23.83 | 23.89 | 23.61 | 23.66 | 00:00:00 | | 2014-08-01 | 6,846,800 | 23.64 | 23.70 | 23.06 | 23.17 | 00:00:00 | | 2014-08-05 | 7,298,000 | 23.56 | 23.98 | 23.48 | 23.92 | 00:00:00 | | 2014-08-06 | 6,899,800 | 23.87 | 23.88 | 23.47 | 23.73 | 00:00:00 | | 2014-08-19 | 7,284,200 | 24.48 | 24.67 | 23.99 | 24.24 | 00:00:00 | | 2014-08-20 | 5,866,900 | 24.28 | 24.39 | 24.14 | 24.28 | 00:00:00 | | 2014-08-21 | 3,646,600 | 24.35 | 24.49 | 24.24 | 24.29 | 00:00:00 | | 2014-08-22 | 4,966,000 | 24.35 | 24.38 | 24.06 | 24.19 | 00:00:00 | | 2014-08-25 | 3,480,900 | 24.14 | 24.16 | 23.84 | 24.05 | 00:00:00 | | 2014-09-02 | 6,533,100 | 24.32 | 24.39 | 24.20 | 24.28 | 00:00:00 | | 2014-09-03 | 5,163,100 | 24.28 | 24.47 | 24.21 | 24.29 | 00:00:00 | | 2014-09-04 | 3,010,000 | 24.31 | 24.46 | 24.24 | 24.30 | 00:00:00 | | 2014-09-05 | 3,140,900 | 24.27 | 24.40 | 24.20 | 24.39 | 00:00:00 | | 2014-09-23 | 3,845,000 | 24.26 | 24.35 | 24.06 | 24.10 | 00:00:00 | | 2014-09-24 | 3,557,500 | 24.16 | 24.16 | 23.87 | 24.15 | 00:00:00 | | 2014-10-06 | 3,169,900 | 23.43 | 23.60 | 23.41 | 23.51 | 00:00:00 | | 2014-10-09 | 3,547,000 | 23.94 | 23.98 | 23.40 | 23.44 | 00:00:00 | | 2014-10-10 | 10,443,900 | 23.45 | 23.56 | 21.91 | 21.94 | 00:00:00 | | 2014-10-13 | 7,799,300 | 21.68 | 22.60 | 21.66 | 22.25 | 00:00:00 | | 2014-10-20 | 4,253,300 | 22.17 | 22.52 | 22.08 | 22.50 | 00:00:00 | | 2014-10-21 | 9,216,400 | 22.56 | 23.68 | 22.52 | 23.68 | 00:00:00 | | 2014-10-22 | 6,315,200 | 23.64 | 23.68 | 23.48 | 23.51 | 00:00:00 | | 2014-10-23 | 5,250,600 | 23.60 | 23.88 | 23.52 | 23.87 | 00:00:00 | | 2014-10-24 | 5,000,200 | 23.97 | 24.08 | 23.84 | 23.98 | 00:00:00 | | 2014-10-30 | 3,650,900 | 24.54 | 24.93 | 24.42 | 24.85 | 00:00:00 | | 2014-10-31 | 6,493,100 | 25.13 | 25.15 | 24.82 | 24.82 | 00:00:00 | | 2014-11-04 | 7,142,600 | 25.19 | 25.21 | 24.94 | 24.99 | 00:00:00 | | 2014-11-05 | 5,265,700 | 25.06 | 25.27 | 24.95 | 25.18 | 00:00:00 | | 2014-11-25 | 4,126,600 | 25.89 | 26.10 | 25.71 | 25.91 | 00:00:00 | | 2014-11-26 | 2,818,500 | 25.97 | 26.03 | 25.74 | 25.94 | 00:00:00 | | 2014-12-04 | 3,141,800 | 26.35 | 26.43 | 26.07 | 26.31 | 00:00:00 | | 2014-12-05 | 2,753,400 | 26.31 | 26.45 | 26.18 | 26.45 | 00:00:00 | | 2014-12-15 | 6,535,800 | 25.33 | 25.60 | 24.87 | 25.44 | 00:00:00 | | 2014-12-18 | 5,544,000 | 25.54 | 25.74 | 25.32 | 25.74 | 00:00:00 | | 2014-12-19 | 6,438,200 | 25.74 | 26.30 | 25.74 | 25.83 | 00:00:00 | | 2014-12-22 | 2,857,400 | 25.92 | 26.14 | 25.85 | 26.01 | 00:00:00 | | 2014-12-26 | 957,900 | 26.69 | 26.69 | 26.50 | 26.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
