|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 13,484,800 | 42.75 | 42.75 | 37.56 | 38.19 | 00:00:00 | 2000-12-14 | 5,642,400 | 38.19 | 38.44 | 36.25 | 37.00 | 00:00:00 | 2000-12-15 | 9,558,400 | 35.50 | 35.63 | 33.31 | 34.56 | 00:00:00 | 2000-12-18 | 19,453,600 | 34.63 | 37.00 | 34.00 | 35.64 | 00:00:00 | 2000-12-19 | 10,390,400 | 34.75 | 36.75 | 33.00 | 33.06 | 00:00:00 | 2000-12-20 | 13,248,800 | 32.63 | 32.81 | 30.62 | 31.56 | 00:00:00 | 2000-12-21 | 13,044,000 | 30.25 | 32.13 | 29.75 | 29.81 | 00:00:00 | 2000-12-22 | 16,324,800 | 29.00 | 35.13 | 29.00 | 32.75 | 00:00:00 | 2000-12-26 | 6,586,400 | 32.75 | 34.44 | 31.62 | 32.13 | 00:00:00 | 2000-12-27 | 29,835,200 | 29.12 | 31.06 | 27.37 | 30.94 | 00:00:00 | 2000-12-28 | 13,792,800 | 31.87 | 35.81 | 31.87 | 35.25 | 00:00:00 | 2000-12-29 | 14,987,200 | 35.38 | 35.50 | 33.19 | 33.38 | 00:00:00 | 2001-01-02 | 10,652,800 | 34.13 | 34.31 | 31.20 | 33.56 | 00:00:00 | 2001-01-03 | 15,542,400 | 33.13 | 40.00 | 32.50 | 39.31 | 00:00:00 | 2001-01-04 | 9,986,400 | 38.38 | 40.56 | 36.69 | 36.81 | 00:00:00 | 2001-01-05 | 6,717,600 | 37.41 | 37.94 | 35.44 | 35.56 | 00:00:00 | 2001-01-08 | 5,724,800 | 35.13 | 36.63 | 33.88 | 36.19 | 00:00:00 | 2001-01-09 | 4,656,000 | 36.25 | 38.81 | 36.25 | 37.88 | 00:00:00 | 2001-01-10 | 7,849,600 | 36.81 | 40.00 | 36.25 | 39.50 | 00:00:00 | 2001-01-11 | 7,501,600 | 39.50 | 41.81 | 38.81 | 41.31 | 00:00:00 | 2001-01-12 | 9,795,200 | 40.88 | 43.19 | 39.50 | 42.56 | 00:00:00 | 2001-01-16 | 6,484,800 | 42.19 | 42.75 | 40.50 | 42.44 | 00:00:00 | 2001-01-17 | 10,572,800 | 43.94 | 44.88 | 42.77 | 44.00 | 00:00:00 | 2001-01-18 | 38,367,200 | 49.44 | 50.50 | 48.50 | 50.00 | 00:00:00 | 2001-01-19 | 14,937,600 | 50.19 | 51.31 | 49.38 | 49.38 | 00:00:00 | 2001-01-22 | 14,761,600 | 48.75 | 50.38 | 48.25 | 49.38 | 00:00:00 | 2001-01-23 | 8,600,000 | 49.75 | 50.13 | 49.00 | 49.38 | 00:00:00 | 2001-01-24 | 19,156,000 | 49.81 | 53.63 | 49.69 | 52.69 | 00:00:00 | 2001-01-25 | 13,040,000 | 52.13 | 52.56 | 50.44 | 50.63 | 00:00:00 | 2001-01-26 | 17,858,400 | 50.50 | 50.63 | 49.50 | 49.69 | 00:00:00 | 2001-01-29 | 9,740,000 | 49.31 | 52.23 | 49.25 | 50.00 | 00:00:00 | 2001-01-30 | 6,993,600 | 49.81 | 52.13 | 49.75 | 51.69 | 00:00:00 | 2001-01-31 | 9,215,200 | 51.69 | 54.00 | 51.25 | 51.38 | 00:00:00 | 2001-02-01 | 4,652,800 | 51.31 | 52.50 | 50.06 | 52.44 | 00:00:00 | 2001-02-02 | 14,504,800 | 51.63 | 52.00 | 47.06 | 48.19 | 00:00:00 | 2001-02-05 | 32,967,200 | 48.06 | 48.23 | 43.13 | 45.13 | 00:00:00 | 2001-02-06 | 9,532,800 | 45.00 | 49.38 | 44.88 | 48.00 | 00:00:00 | 2001-02-07 | 13,964,800 | 47.38 | 48.63 | 46.00 | 47.44 | 00:00:00 | 2001-02-08 | 10,682,400 | 47.19 | 51.00 | 47.19 | 48.88 | 00:00:00 | 2001-02-09 | 9,881,600 | 49.00 | 50.81 | 48.50 | 49.19 | 00:00:00 | 2001-02-12 | 11,818,400 | 48.75 | 50.38 | 48.63 | 49.81 | 00:00:00 | 2001-02-13 | 5,973,600 | 50.56 | 51.56 | 49.69 | 49.75 | 00:00:00 | 2001-02-14 | 11,493,600 | 49.81 | 50.56 | 49.38 | 50.31 | 00:00:00 | 2001-02-15 | 15,477,600 | 50.13 | 53.88 | 50.06 | 51.25 | 00:00:00 | 2001-02-16 | 9,213,600 | 50.06 | 51.00 | 49.25 | 50.69 | 00:00:00 | 2001-02-20 | 7,964,000 | 50.25 | 51.25 | 49.50 | 49.94 | 00:00:00 | 2001-02-21 | 13,140,000 | 49.56 | 50.06 | 48.63 | 49.00 | 00:00:00 | 2001-02-22 | 15,278,400 | 48.69 | 49.00 | 46.31 | 48.81 | 00:00:00 | 2001-02-23 | 17,716,000 | 47.75 | 49.75 | 47.50 | 49.63 | 00:00:00 | 2001-02-26 | 11,512,800 | 49.16 | 50.75 | 49.13 | 50.25 | 00:00:00 | 2001-02-27 | 12,002,400 | 49.63 | 50.50 | 49.31 | 49.75 | 00:00:00 | 2001-02-28 | 20,817,600 | 49.94 | 50.06 | 44.19 | 45.56 | 00:00:00 | 2001-03-01 | 18,372,800 | 45.50 | 49.88 | 44.25 | 49.50 | 00:00:00 | 2001-03-02 | 11,315,200 | 48.31 | 49.50 | 46.50 | 48.00 | 00:00:00 | 2001-03-05 | 7,873,600 | 47.88 | 48.75 | 47.31 | 47.63 | 00:00:00 | 2001-03-06 | 10,504,000 | 48.06 | 50.63 | 48.06 | 48.69 | 00:00:00 | 2001-03-07 | 10,362,400 | 48.69 | 51.50 | 48.63 | 51.02 | 00:00:00 | 2001-03-08 | 33,071,200 | 50.81 | 50.81 | 46.63 | 48.06 | 00:00:00 | 2001-03-09 | 15,702,400 | 47.25 | 47.25 | 43.75 | 44.56 | 00:00:00 | 2001-03-12 | 14,711,200 | 43.56 | 46.69 | 42.50 | 43.69 | 00:00:00 | 2001-03-13 | 7,611,200 | 43.63 | 46.00 | 43.63 | 45.56 | 00:00:00 | 2001-03-14 | 9,757,600 | 43.75 | 47.13 | 43.75 | 44.56 | 00:00:00 | 2001-03-15 | 7,132,800 | 45.13 | 46.19 | 42.13 | 42.75 | 00:00:00 | 2001-03-16 | 11,758,400 | 42.50 | 43.13 | 40.00 | 41.44 | 00:00:00 | 2001-03-19 | 10,464,800 | 41.44 | 43.13 | 39.69 | 43.13 | 00:00:00 | 2001-03-20 | 10,560,000 | 43.25 | 44.88 | 42.13 | 42.50 | 00:00:00 | 2001-03-21 | 12,341,600 | 42.31 | 44.28 | 41.50 | 42.13 | 00:00:00 | 2001-03-22 | 6,824,800 | 42.19 | 44.13 | 41.08 | 43.69 | 00:00:00 | 2001-03-23 | 7,797,600 | 44.00 | 45.63 | 42.94 | 44.13 | 00:00:00 | 2001-03-26 | 8,292,800 | 44.00 | 45.63 | 43.06 | 43.38 | 00:00:00 | 2001-03-27 | 4,480,000 | 43.41 | 45.25 | 42.88 | 44.56 | 00:00:00 | 2001-03-28 | 12,108,800 | 44.38 | 44.38 | 41.25 | 41.50 | 00:00:00 | 2001-03-29 | 14,456,000 | 40.63 | 41.97 | 38.81 | 40.25 | 00:00:00 | 2001-03-30 | 14,657,600 | 40.06 | 42.50 | 39.88 | 41.81 | 00:00:00 | 2001-04-02 | 8,220,000 | 41.94 | 43.56 | 40.38 | 41.13 | 00:00:00 | 2001-04-03 | 13,802,400 | 39.94 | 40.00 | 38.25 | 39.23 | 00:00:00 | 2001-04-04 | 10,426,400 | 39.00 | 41.75 | 38.94 | 40.44 | 00:00:00 | 2001-04-05 | 11,295,200 | 42.28 | 46.00 | 42.25 | 44.31 | 00:00:00 | 2001-04-06 | 7,129,600 | 44.13 | 46.31 | 42.81 | 45.56 | 00:00:00 | 2001-04-09 | 7,691,200 | 47.15 | 48.04 | 46.78 | 47.90 | 00:00:00 | 2001-04-10 | 12,738,400 | 48.11 | 50.34 | 48.10 | 49.80 | 00:00:00 | 2001-04-11 | 15,416,800 | 50.52 | 52.50 | 50.52 | 52.23 | 00:00:00 | 2001-04-12 | 10,042,400 | 51.99 | 52.96 | 49.90 | 52.05 | 00:00:00 | 2001-04-16 | 5,739,200 | 51.70 | 52.38 | 50.63 | 51.29 | 00:00:00 | 2001-04-17 | 6,727,200 | 50.89 | 52.89 | 50.86 | 52.13 | 00:00:00 | 2001-04-18 | 30,177,600 | 53.39 | 59.14 | 53.35 | 55.38 | 00:00:00 | 2001-04-19 | 29,969,600 | 56.23 | 63.75 | 55.80 | 63.39 | 00:00:00 | 2001-04-20 | 17,497,600 | 61.86 | 63.48 | 57.89 | 59.50 | 00:00:00 | 2001-04-23 | 15,656,800 | 59.31 | 61.75 | 56.40 | 59.95 | 00:00:00 | 2001-04-24 | 18,574,400 | 58.75 | 62.25 | 57.00 | 57.58 | 00:00:00 | 2001-04-25 | 11,165,600 | 57.50 | 58.88 | 56.39 | 57.27 | 00:00:00 | 2001-04-26 | 43,913,600 | 61.21 | 66.45 | 61.19 | 64.94 | 00:00:00 | 2001-04-27 | 9,607,200 | 64.98 | 64.99 | 62.00 | 63.75 | 00:00:00 | 2001-04-30 | 17,416,000 | 62.39 | 65.16 | 62.29 | 64.81 | 00:00:00 | 2001-05-01 | 8,689,600 | 64.40 | 65.55 | 63.51 | 63.78 | 00:00:00 | 2001-05-02 | 14,448,000 | 64.29 | 67.55 | 64.00 | 66.77 | 00:00:00 | 2001-05-03 | 9,520,800 | 65.54 | 66.15 | 63.75 | 64.10 | 00:00:00 | 2001-05-04 | 7,988,000 | 62.77 | 67.35 | 62.00 | 67.05 | 00:00:00 | 2001-05-07 | 8,973,600 | 66.70 | 67.53 | 64.82 | 65.15 | 00:00:00 | 2001-05-08 | 5,843,200 | 65.28 | 67.06 | 64.64 | 66.61 | 00:00:00 | 2001-05-09 | 10,845,600 | 64.86 | 67.85 | 64.86 | 67.17 | 00:00:00 | 2001-05-10 | 7,997,600 | 67.63 | 68.45 | 65.76 | 66.10 | 00:00:00 | 2001-05-11 | 9,600,800 | 65.39 | 66.15 | 62.96 | 65.78 | 00:00:00 | 2001-05-14 | 5,536,000 | 64.40 | 65.00 | 62.45 | 64.56 | 00:00:00 | 2001-05-15 | 5,187,200 | 64.16 | 66.00 | 64.15 | 65.02 | 00:00:00 | 2001-05-16 | 7,728,000 | 64.71 | 68.00 | 63.48 | 67.75 | 00:00:00 | 2001-05-17 | 8,158,400 | 67.55 | 69.00 | 66.95 | 68.00 | 00:00:00 | 2001-05-18 | 5,140,800 | 67.30 | 69.49 | 67.10 | 68.37 | 00:00:00 | 2001-05-21 | 17,068,800 | 68.55 | 73.50 | 68.19 | 73.41 | 00:00:00 | 2001-05-22 | 9,352,800 | 72.52 | 72.60 | 70.96 | 71.43 | 00:00:00 | 2001-05-23 | 9,796,800 | 70.40 | 70.41 | 67.18 | 67.65 | 00:00:00 | 2001-05-24 | 7,680,800 | 67.62 | 70.12 | 67.62 | 69.96 | 00:00:00 | 2001-05-25 | 8,284,000 | 70.10 | 70.90 | 69.85 | 70.51 | 00:00:00 | 2001-05-29 | 9,807,200 | 69.90 | 70.62 | 68.90 | 69.81 | 00:00:00 | 2001-05-30 | 10,553,600 | 69.12 | 69.85 | 67.71 | 67.81 | 00:00:00 | 2001-05-31 | 9,652,800 | 68.07 | 71.00 | 67.65 | 70.64 | 00:00:00 | 2001-06-01 | 15,141,600 | 70.76 | 71.00 | 66.50 | 67.21 | 00:00:00 | 2001-06-04 | 16,986,400 | 66.99 | 67.00 | 63.75 | 64.00 | 00:00:00 | 2001-06-05 | 10,279,200 | 64.14 | 67.53 | 64.10 | 67.10 | 00:00:00 | 2001-06-06 | 8,446,400 | 67.04 | 67.04 | 65.61 | 66.66 | 00:00:00 | 2001-06-07 | 5,825,600 | 66.59 | 67.75 | 64.80 | 66.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|