|
 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 | | 2014-12-26 | 957,900 | 26.69 | 26.69 | 26.50 | 26.54 | 00:00:00 | | 2014-12-30 | 1,431,600 | 26.14 | 26.38 | 25.97 | 26.02 | 00:00:00 | | 2014-12-31 | 2,536,400 | 26.08 | 26.29 | 25.61 | 25.66 | 00:00:00 | | 2015-01-02 | 2,493,200 | 25.79 | 26.11 | 25.47 | 25.59 | 00:00:00 | | 2015-01-12 | 3,518,700 | 25.36 | 25.44 | 24.97 | 25.29 | 00:00:00 | | 2015-01-13 | 3,878,500 | 25.59 | 26.05 | 25.13 | 25.34 | 00:00:00 | | 2015-01-14 | 2,886,100 | 25.12 | 25.35 | 24.94 | 25.21 | 00:00:00 | | 2015-01-15 | 2,904,000 | 25.22 | 25.36 | 24.84 | 24.91 | 00:00:00 | | 2015-01-16 | 4,484,200 | 24.91 | 25.67 | 24.80 | 25.63 | 00:00:00 | | 2015-01-21 | 3,256,700 | 25.63 | 25.79 | 25.48 | 25.62 | 00:00:00 | | 2015-01-22 | 5,966,300 | 25.75 | 26.69 | 25.45 | 26.69 | 00:00:00 | | 2015-01-23 | 5,132,800 | 26.70 | 27.32 | 26.56 | 26.65 | 00:00:00 | | 2015-01-26 | 2,473,400 | 26.62 | 26.66 | 26.23 | 26.59 | 00:00:00 | | 2015-01-27 | 4,133,400 | 26.14 | 26.34 | 25.68 | 25.94 | 00:00:00 | | 2015-01-28 | 3,781,800 | 25.88 | 26.05 | 25.36 | 25.38 | 00:00:00 | | 2015-01-29 | 3,170,500 | 25.32 | 25.62 | 25.08 | 25.60 | 00:00:00 | | 2015-02-02 | 3,890,700 | 24.93 | 25.00 | 24.36 | 24.94 | 00:00:00 | | 2015-02-03 | 2,900,100 | 25.02 | 25.50 | 25.01 | 25.47 | 00:00:00 | | 2015-02-04 | 3,031,600 | 25.44 | 25.79 | 25.23 | 25.60 | 00:00:00 | | 2015-02-05 | 3,567,500 | 25.66 | 26.02 | 25.47 | 25.97 | 00:00:00 | | 2015-02-06 | 6,362,600 | 25.70 | 25.94 | 24.57 | 24.78 | 00:00:00 | | 2015-02-09 | 3,287,500 | 24.64 | 24.86 | 24.51 | 24.75 | 00:00:00 | | 2015-02-12 | 2,678,400 | 25.89 | 26.19 | 25.81 | 26.15 | 00:00:00 | | 2015-02-13 | 2,849,500 | 26.22 | 26.36 | 26.07 | 26.33 | 00:00:00 | | 2015-02-17 | 3,646,300 | 26.00 | 26.26 | 25.80 | 26.00 | 00:00:00 | | 2015-02-18 | 4,780,400 | 25.97 | 25.98 | 25.50 | 25.69 | 00:00:00 | | 2015-02-19 | 3,477,600 | 25.59 | 25.64 | 25.38 | 25.60 | 00:00:00 | | 2015-03-02 | 2,890,000 | 25.20 | 25.34 | 25.10 | 25.26 | 00:00:00 | | 2015-03-03 | 4,076,700 | 25.05 | 25.15 | 24.63 | 24.76 | 00:00:00 | | 2015-03-04 | 3,661,700 | 24.54 | 24.70 | 24.44 | 24.48 | 00:00:00 | | 2015-03-09 | 2,911,400 | 24.14 | 24.54 | 24.10 | 24.48 | 00:00:00 | | 2015-03-12 | 3,905,100 | 23.52 | 23.74 | 23.45 | 23.72 | 00:00:00 | | 2015-03-13 | 7,691,700 | 23.60 | 23.72 | 23.20 | 23.36 | 00:00:00 | | 2015-03-16 | 4,490,800 | 23.53 | 23.75 | 23.47 | 23.69 | 00:00:00 | | 2015-03-19 | 4,262,100 | 24.27 | 24.35 | 23.95 | 24.01 | 00:00:00 | | 2015-03-20 | 7,052,800 | 24.17 | 24.52 | 24.14 | 24.38 | 00:00:00 | | 2015-03-23 | 4,007,600 | 24.33 | 24.55 | 24.26 | 24.41 | 00:00:00 | | 2015-03-24 | 5,525,100 | 24.37 | 24.48 | 24.11 | 24.12 | 00:00:00 | | 2015-03-25 | 5,398,000 | 24.16 | 24.21 | 23.31 | 23.31 | 00:00:00 | | 2015-03-26 | 5,673,200 | 23.18 | 23.47 | 23.02 | 23.28 | 00:00:00 | | 2015-03-27 | 4,052,600 | 23.39 | 23.42 | 23.10 | 23.36 | 00:00:00 | | 2015-03-30 | 3,213,000 | 23.49 | 23.70 | 23.37 | 23.55 | 00:00:00 | | 2015-03-31 | 4,243,900 | 23.44 | 23.68 | 23.28 | 23.37 | 00:00:00 | | 2015-04-01 | 3,644,400 | 22.94 | 23.38 | 22.94 | 23.33 | 00:00:00 | | 2015-04-02 | 3,130,300 | 23.38 | 23.63 | 23.27 | 23.55 | 00:00:00 | | 2015-04-06 | 3,702,500 | 23.35 | 23.96 | 23.24 | 23.83 | 00:00:00 | | 2015-04-09 | 3,560,300 | 24.01 | 24.34 | 23.86 | 24.23 | 00:00:00 | | 2015-04-10 | 12,725,100 | 24.32 | 26.15 | 24.19 | 25.58 | 00:00:00 | | 2015-04-16 | 5,665,800 | 23.75 | 24.35 | 23.71 | 24.30 | 00:00:00 | | 2015-04-17 | 9,803,200 | 24.00 | 25.10 | 23.85 | 24.24 | 00:00:00 | | 2015-04-21 | 4,489,700 | 24.37 | 24.60 | 24.05 | 24.10 | 00:00:00 | | 2015-04-22 | 3,236,700 | 24.23 | 24.43 | 24.08 | 24.36 | 00:00:00 | | 2015-04-23 | 3,032,400 | 24.32 | 24.78 | 24.26 | 24.64 | 00:00:00 | | 2015-04-24 | 2,564,600 | 24.79 | 24.80 | 24.48 | 24.67 | 00:00:00 | | 2015-04-27 | 3,455,300 | 24.71 | 24.93 | 24.56 | 24.83 | 00:00:00 | | 2015-04-28 | 3,639,500 | 24.76 | 24.99 | 24.68 | 24.95 | 00:00:00 | | 2015-04-29 | 3,267,700 | 24.76 | 25.00 | 24.69 | 24.90 | 00:00:00 | | 2015-04-30 | 4,409,200 | 24.75 | 25.00 | 24.65 | 24.93 | 00:00:00 | | 2015-05-01 | 2,955,600 | 24.99 | 25.23 | 24.88 | 25.14 | 00:00:00 | | 2015-05-04 | 3,063,700 | 25.03 | 25.41 | 24.96 | 25.32 | 00:00:00 | | 2015-05-05 | 3,663,500 | 25.20 | 25.25 | 24.88 | 24.90 | 00:00:00 | | 2015-05-06 | 3,672,600 | 24.97 | 25.05 | 24.66 | 24.94 | 00:00:00 | | 2015-05-12 | 3,148,200 | 25.30 | 25.36 | 24.94 | 25.14 | 00:00:00 | | 2015-05-13 | 2,774,000 | 25.22 | 25.38 | 25.09 | 25.32 | 00:00:00 | | 2015-05-27 | 2,613,800 | 24.41 | 24.80 | 24.28 | 24.74 | 00:00:00 | | 2015-05-28 | 1,614,200 | 24.67 | 24.84 | 24.61 | 24.81 | 00:00:00 | | 2015-05-29 | 3,307,200 | 24.75 | 24.81 | 24.50 | 24.63 | 00:00:00 | | 2015-06-02 | 3,324,900 | 24.57 | 24.70 | 24.35 | 24.36 | 00:00:00 | | 2015-06-03 | 5,549,400 | 24.36 | 24.63 | 24.22 | 24.32 | 00:00:00 | | 2015-06-04 | 4,316,500 | 24.13 | 24.33 | 23.84 | 24.04 | 00:00:00 | | 2015-06-05 | 4,105,000 | 24.06 | 24.10 | 23.80 | 24.00 | 00:00:00 | | 2015-06-11 | 3,497,000 | 23.85 | 23.94 | 23.68 | 23.80 | 00:00:00 | | 2015-06-12 | 3,371,900 | 23.64 | 23.79 | 23.53 | 23.75 | 00:00:00 | | 2015-06-18 | 4,128,000 | 24.18 | 24.59 | 24.17 | 24.46 | 00:00:00 | | 2015-06-19 | 5,506,800 | 24.40 | 24.49 | 24.01 | 24.07 | 00:00:00 | | 2015-06-23 | 5,197,800 | 23.96 | 24.29 | 23.91 | 24.25 | 00:00:00 | | 2015-06-24 | 6,573,700 | 24.18 | 24.39 | 24.00 | 24.24 | 00:00:00 | | 2015-06-25 | 3,391,800 | 24.26 | 24.29 | 24.12 | 24.16 | 00:00:00 | | 2015-06-26 | 7,458,900 | 24.25 | 24.25 | 23.63 | 23.75 | 00:00:00 | | 2015-06-30 | 4,188,700 | 23.48 | 23.65 | 23.09 | 23.25 | 00:00:00 | | 2015-07-01 | 3,555,300 | 23.43 | 24.21 | 23.14 | 23.21 | 00:00:00 | | 2015-07-27 | 1,938,300 | 22.86 | 23.02 | 22.67 | 22.72 | 00:00:00 | | 2015-08-06 | 2,956,700 | 22.86 | 22.89 | 22.34 | 22.35 | 00:00:00 | | 2015-08-17 | 3,884,500 | 21.31 | 21.89 | 21.21 | 21.86 | 00:00:00 | | 2015-08-18 | 3,328,200 | 21.77 | 21.92 | 21.54 | 21.65 | 00:00:00 | | 2015-08-19 | 6,455,300 | 21.56 | 22.00 | 21.56 | 21.86 | 00:00:00 | | 2015-08-20 | 5,853,700 | 21.54 | 21.65 | 21.33 | 21.35 | 00:00:00 | | 2015-08-21 | 9,160,400 | 21.32 | 21.60 | 20.95 | 20.97 | 00:00:00 | | 2015-08-24 | 8,766,700 | 19.80 | 20.56 | 19.35 | 20.01 | 00:00:00 | | 2015-08-27 | 5,447,200 | 20.88 | 21.00 | 20.58 | 20.92 | 00:00:00 | | 2015-08-28 | 3,583,100 | 20.77 | 20.98 | 20.68 | 20.84 | 00:00:00 | | 2015-09-03 | 7,092,700 | 20.00 | 20.25 | 19.89 | 19.95 | 00:00:00 | | 2015-09-04 | 5,111,000 | 19.64 | 19.82 | 19.59 | 19.65 | 00:00:00 | | 2015-09-08 | 4,030,100 | 19.99 | 20.17 | 19.86 | 20.09 | 00:00:00 | | 2015-09-09 | 5,767,000 | 20.22 | 20.25 | 19.57 | 19.64 | 00:00:00 | | 2015-09-10 | 6,914,100 | 19.70 | 20.08 | 19.61 | 20.01 | 00:00:00 | | 2015-09-14 | 2,730,700 | 20.00 | 20.00 | 19.74 | 19.81 | 00:00:00 | | 2015-09-21 | 5,805,700 | 20.23 | 20.37 | 20.12 | 20.26 | 00:00:00 | | 2015-09-22 | 6,564,800 | 20.01 | 20.33 | 19.68 | 19.85 | 00:00:00 | | 2015-09-23 | 3,054,800 | 19.79 | 19.99 | 19.69 | 19.95 | 00:00:00 | | 2015-09-24 | 3,600,100 | 19.81 | 19.97 | 19.67 | 19.85 | 00:00:00 | | 2015-09-28 | 7,403,300 | 19.82 | 20.07 | 19.82 | 20.00 | 00:00:00 | | 2015-09-29 | 7,219,300 | 19.95 | 20.03 | 19.24 | 19.35 | 00:00:00 | | 2015-09-30 | 6,656,600 | 19.52 | 19.65 | 19.29 | 19.47 | 00:00:00 | | 2015-10-01 | 7,678,400 | 19.54 | 19.56 | 19.15 | 19.33 | 00:00:00 | | 2015-10-02 | 5,399,400 | 19.14 | 19.68 | 19.07 | 19.65 | 00:00:00 | | 2015-10-05 | 6,498,600 | 19.81 | 20.45 | 19.70 | 20.43 | 00:00:00 | | 2015-10-22 | 5,851,200 | 20.53 | 20.92 | 20.53 | 20.64 | 00:00:00 | | 2015-10-23 | 4,179,300 | 20.88 | 20.92 | 20.37 | 20.64 | 00:00:00 | | 2015-10-26 | 3,340,900 | 20.70 | 20.77 | 20.51 | 20.56 | 00:00:00 | | 2015-10-27 | 2,712,200 | 20.46 | 20.57 | 20.37 | 20.44 | 00:00:00 | | 2015-10-28 | 5,105,400 | 20.51 | 20.66 | 20.42 | 20.60 | 00:00:00 | | 2015-10-29 | 3,900,400 | 20.54 | 20.65 | 20.42 | 20.49 | 00:00:00 | | 2015-10-30 | 5,053,300 | 20.57 | 20.70 | 20.50 | 20.60 | 00:00:00 | | 2015-11-03 | 5,593,600 | 20.69 | 20.86 | 20.63 | 20.85 | 00:00:00 | | 2015-11-04 | 5,508,100 | 20.94 | 20.97 | 20.74 | 20.90 | 00:00:00 | | 2015-11-12 | 4,869,600 | 19.84 | 20.00 | 19.77 | 19.84 | 00:00:00 | | 2015-11-13 | 5,008,600 | 20.57 | 20.57 | 19.57 | 19.71 | 00:00:00 | | 2015-11-20 | 4,660,800 | 20.12 | 20.12 | 19.90 | 19.94 | 00:00:00 | | 2015-11-23 | 3,671,600 | 20.00 | 20.08 | 19.86 | 19.89 | 00:00:00 | | 2015-12-11 | 6,947,300 | 19.71 | 19.81 | 19.52 | 19.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
