|
 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 | | 2015-12-11 | 6,947,300 | 19.71 | 19.81 | 19.52 | 19.65 | 00:00:00 | | 2015-12-17 | 7,105,800 | 20.53 | 20.58 | 20.15 | 20.16 | 00:00:00 | | 2015-12-18 | 9,572,600 | 20.07 | 20.36 | 20.05 | 20.21 | 00:00:00 | | 2015-12-22 | 6,079,400 | 20.49 | 20.59 | 20.35 | 20.53 | 00:00:00 | | 2015-12-23 | 5,049,400 | 20.57 | 20.88 | 20.50 | 20.86 | 00:00:00 | | 2015-12-24 | 2,808,900 | 20.93 | 20.98 | 20.83 | 20.86 | 00:00:00 | | 2015-12-29 | 5,087,300 | 21.23 | 21.45 | 21.12 | 21.37 | 00:00:00 | | 2015-12-30 | 3,135,600 | 21.22 | 21.48 | 21.21 | 21.29 | 00:00:00 | | 2015-12-31 | 4,188,300 | 21.18 | 21.23 | 21.00 | 21.00 | 00:00:00 | | 2016-01-04 | 5,253,800 | 20.55 | 20.85 | 20.36 | 20.84 | 00:00:00 | | 2016-01-11 | 8,073,400 | 20.54 | 20.62 | 20.17 | 20.36 | 00:00:00 | | 2016-01-14 | 7,959,600 | 20.30 | 20.55 | 20.19 | 20.48 | 00:00:00 | | 2016-01-15 | 14,541,900 | 21.04 | 21.04 | 19.63 | 19.73 | 00:00:00 | | 2016-01-22 | 5,319,900 | 19.26 | 19.47 | 19.16 | 19.47 | 00:00:00 | | 2016-01-26 | 4,751,500 | 18.90 | 19.26 | 18.90 | 19.23 | 00:00:00 | | 2016-01-27 | 5,597,200 | 19.22 | 19.55 | 19.09 | 19.22 | 00:00:00 | | 2016-02-08 | 9,715,900 | 19.44 | 19.57 | 18.90 | 19.24 | 00:00:00 | | 2016-02-09 | 8,129,200 | 19.06 | 19.19 | 18.56 | 18.72 | 00:00:00 | | 2016-02-10 | 6,859,300 | 18.95 | 19.20 | 18.76 | 18.90 | 00:00:00 | | 2016-02-16 | 11,450,300 | 19.40 | 19.65 | 19.12 | 19.55 | 00:00:00 | | 2016-02-19 | 4,574,800 | 19.80 | 19.98 | 19.58 | 19.93 | 00:00:00 | | 2016-02-23 | 5,697,200 | 20.01 | 20.09 | 19.52 | 19.56 | 00:00:00 | | 2016-02-24 | 7,440,100 | 19.41 | 19.50 | 19.02 | 19.29 | 00:00:00 | | 2016-03-01 | 11,192,900 | 19.47 | 20.34 | 19.40 | 20.28 | 00:00:00 | | 2016-03-02 | 11,373,600 | 20.34 | 20.58 | 20.09 | 20.41 | 00:00:00 | | 2016-03-10 | 8,269,200 | 17.76 | 17.82 | 17.44 | 17.70 | 00:00:00 | | 2016-03-11 | 11,741,400 | 18.23 | 18.50 | 18.15 | 18.39 | 00:00:00 | | 2016-03-14 | 15,701,300 | 18.30 | 18.64 | 18.27 | 18.54 | 00:00:00 | | 2016-03-15 | 7,045,300 | 18.29 | 18.54 | 18.25 | 18.46 | 00:00:00 | | 2016-03-16 | 5,318,800 | 18.34 | 18.66 | 18.32 | 18.58 | 00:00:00 | | 2016-03-22 | 11,005,700 | 18.99 | 19.14 | 18.75 | 18.82 | 00:00:00 | | 2016-03-23 | 7,570,300 | 18.81 | 18.94 | 18.45 | 18.64 | 00:00:00 | | 2016-03-30 | 5,868,600 | 18.51 | 18.53 | 18.23 | 18.38 | 00:00:00 | | 2016-03-31 | 6,348,000 | 18.34 | 18.42 | 18.22 | 18.38 | 00:00:00 | | 2016-04-01 | 8,804,600 | 18.22 | 18.46 | 18.09 | 18.41 | 00:00:00 | | 2016-04-05 | 8,698,200 | 18.47 | 18.50 | 18.31 | 18.37 | 00:00:00 | | 2016-04-06 | 5,315,300 | 18.35 | 18.51 | 18.16 | 18.50 | 00:00:00 | | 2016-04-12 | 8,291,200 | 17.94 | 18.02 | 17.83 | 17.97 | 00:00:00 | | 2016-04-13 | 5,811,400 | 18.04 | 18.17 | 17.99 | 18.16 | 00:00:00 | | 2016-04-14 | 7,038,700 | 17.99 | 18.06 | 17.80 | 17.89 | 00:00:00 | | 2016-04-15 | 6,306,000 | 17.92 | 18.17 | 17.85 | 18.04 | 00:00:00 | | 2016-04-18 | 4,318,000 | 17.99 | 18.20 | 17.94 | 18.11 | 00:00:00 | | 2016-04-21 | 5,300,000 | 18.23 | 18.28 | 18.04 | 18.10 | 00:00:00 | | 2016-04-22 | 7,269,300 | 18.02 | 18.07 | 17.87 | 18.01 | 00:00:00 | | 2016-04-28 | 23,284,000 | 16.89 | 17.32 | 16.59 | 16.86 | 00:00:00 | | 2016-04-29 | 18,403,400 | 16.68 | 16.80 | 16.56 | 16.65 | 00:00:00 | | 2016-05-02 | 14,747,300 | 17.10 | 17.20 | 16.54 | 16.75 | 00:00:00 | | 2016-05-03 | 8,453,100 | 16.59 | 16.72 | 16.51 | 16.63 | 00:00:00 | | 2016-05-04 | 5,564,100 | 16.53 | 16.71 | 16.52 | 16.67 | 00:00:00 | | 2016-05-16 | 13,115,700 | 16.88 | 17.17 | 16.75 | 16.91 | 00:00:00 | | 2016-05-17 | 9,280,200 | 16.85 | 17.15 | 16.79 | 16.94 | 00:00:00 | | 2016-05-18 | 6,904,000 | 16.97 | 17.19 | 16.82 | 17.00 | 00:00:00 | | 2016-05-19 | 5,963,200 | 16.88 | 17.07 | 16.77 | 16.89 | 00:00:00 | | 2016-05-20 | 5,567,100 | 16.95 | 17.08 | 16.89 | 16.92 | 00:00:00 | | 2016-06-07 | 5,895,700 | 17.23 | 17.41 | 17.21 | 17.27 | 00:00:00 | | 2016-06-08 | 4,953,800 | 17.28 | 17.46 | 17.27 | 17.43 | 00:00:00 | | 2016-06-09 | 4,960,200 | 17.31 | 17.46 | 17.30 | 17.39 | 00:00:00 | | 2016-06-10 | 5,224,500 | 17.17 | 17.37 | 17.13 | 17.30 | 00:00:00 | | 2016-06-13 | 34,030,200 | 17.54 | 18.58 | 17.35 | 18.21 | 00:00:00 | | 2016-06-21 | 12,586,400 | 20.50 | 21.08 | 20.49 | 20.92 | 00:00:00 | | 2016-06-22 | 15,845,700 | 20.87 | 21.01 | 20.77 | 20.78 | 00:00:00 | | 2016-06-27 | 16,393,600 | 20.23 | 20.31 | 19.87 | 19.95 | 00:00:00 | | 2016-07-06 | 6,032,800 | 20.22 | 20.44 | 20.04 | 20.38 | 00:00:00 | | 2016-07-07 | 4,967,500 | 20.37 | 20.59 | 20.37 | 20.44 | 00:00:00 | | 2016-07-19 | 15,263,200 | 20.79 | 20.93 | 20.58 | 20.69 | 00:00:00 | | 2016-07-20 | 17,557,100 | 20.76 | 20.80 | 20.46 | 20.70 | 00:00:00 | | 2016-07-21 | 11,298,900 | 20.79 | 20.95 | 20.24 | 20.28 | 00:00:00 | | 2016-07-22 | 9,801,900 | 20.37 | 20.51 | 20.06 | 20.49 | 00:00:00 | | 2016-07-27 | 4,163,000 | 20.30 | 20.41 | 20.20 | 20.29 | 00:00:00 | | 2016-07-28 | 7,087,600 | 20.27 | 20.54 | 20.22 | 20.45 | 00:00:00 | | 2016-07-29 | 6,392,700 | 20.47 | 20.51 | 20.29 | 20.43 | 00:00:00 | | 2016-08-02 | 10,778,600 | 20.50 | 20.74 | 20.38 | 20.68 | 00:00:00 | | 2016-08-03 | 9,260,900 | 20.65 | 20.91 | 20.47 | 20.90 | 00:00:00 | | 2016-08-04 | 12,307,300 | 20.95 | 21.22 | 20.80 | 21.03 | 00:00:00 | | 2016-08-05 | 28,066,000 | 22.05 | 22.58 | 21.80 | 21.89 | 00:00:00 | | 2016-08-09 | 8,522,500 | 21.67 | 21.87 | 21.60 | 21.66 | 00:00:00 | | 2016-08-10 | 5,181,000 | 21.64 | 21.76 | 21.50 | 21.73 | 00:00:00 | | 2016-08-17 | 10,893,900 | 23.06 | 23.13 | 22.82 | 22.92 | 00:00:00 | | 2016-08-18 | 8,750,000 | 22.86 | 23.17 | 22.69 | 23.11 | 00:00:00 | | 2016-08-22 | 10,017,100 | 23.59 | 23.87 | 23.59 | 23.74 | 00:00:00 | | 2016-08-29 | 8,469,200 | 24.00 | 24.22 | 23.91 | 24.13 | 00:00:00 | | 2016-08-30 | 5,266,700 | 24.08 | 24.15 | 23.85 | 23.98 | 00:00:00 | | 2016-08-31 | 9,405,400 | 23.90 | 24.17 | 23.77 | 24.13 | 00:00:00 | | 2016-09-01 | 6,159,500 | 24.14 | 24.17 | 23.89 | 24.15 | 00:00:00 | | 2016-09-02 | 4,329,100 | 24.16 | 24.42 | 24.15 | 24.28 | 00:00:00 | | 2016-09-07 | 8,123,100 | 24.71 | 24.92 | 24.71 | 24.92 | 00:00:00 | | 2016-09-08 | 9,465,400 | 24.83 | 25.19 | 24.75 | 24.95 | 00:00:00 | | 2016-09-09 | 7,064,000 | 24.75 | 24.86 | 24.37 | 24.49 | 00:00:00 | | 2016-09-12 | 9,743,600 | 24.27 | 24.85 | 24.12 | 24.85 | 00:00:00 | | 2016-09-13 | 8,780,400 | 25.10 | 25.10 | 24.54 | 24.69 | 00:00:00 | | 2016-09-14 | 5,861,800 | 24.77 | 25.36 | 24.48 | 24.58 | 00:00:00 | | 2016-09-16 | 15,881,500 | 24.88 | 25.35 | 24.88 | 25.21 | 00:00:00 | | 2016-09-19 | 9,480,800 | 25.21 | 25.37 | 24.83 | 24.84 | 00:00:00 | | 2016-09-20 | 12,872,600 | 24.97 | 25.08 | 24.52 | 24.71 | 00:00:00 | | 2016-09-21 | 7,424,500 | 24.89 | 25.11 | 24.75 | 25.08 | 00:00:00 | | 2016-10-03 | 5,178,800 | 25.08 | 25.18 | 25.04 | 25.11 | 00:00:00 | | 2016-10-04 | 7,202,000 | 25.08 | 25.28 | 24.96 | 25.25 | 00:00:00 | | 2016-10-05 | 7,580,700 | 25.72 | 25.72 | 25.24 | 25.39 | 00:00:00 | | 2016-10-06 | 5,872,400 | 25.30 | 25.39 | 25.20 | 25.30 | 00:00:00 | | 2016-10-07 | 4,135,300 | 25.35 | 25.37 | 25.14 | 25.21 | 00:00:00 | | 2016-10-13 | 11,881,800 | 24.88 | 24.88 | 24.03 | 24.28 | 00:00:00 | | 2016-10-14 | 7,901,300 | 24.41 | 24.57 | 24.02 | 24.09 | 00:00:00 | | 2016-10-18 | 8,454,900 | 24.43 | 24.55 | 24.06 | 24.22 | 00:00:00 | | 2016-10-19 | 5,390,000 | 24.23 | 24.26 | 24.01 | 24.23 | 00:00:00 | | 2016-10-20 | 4,182,800 | 24.15 | 24.36 | 24.07 | 24.20 | 00:00:00 | | 2016-10-21 | 5,835,800 | 24.22 | 24.24 | 24.02 | 24.08 | 00:00:00 | | 2016-10-24 | 8,584,500 | 24.18 | 24.95 | 24.18 | 24.90 | 00:00:00 | | 2016-10-25 | 8,325,600 | 24.79 | 25.03 | 24.79 | 24.99 | 00:00:00 | | 2016-10-26 | 8,319,600 | 24.85 | 25.17 | 24.82 | 25.03 | 00:00:00 | | 2016-10-27 | 7,365,300 | 25.14 | 25.19 | 24.90 | 24.93 | 00:00:00 | | 2016-10-28 | 6,026,900 | 24.63 | 25.02 | 24.63 | 24.88 | 00:00:00 | | 2016-10-31 | 6,056,100 | 25.03 | 25.18 | 24.97 | 25.03 | 00:00:00 | | 2016-11-01 | 8,693,100 | 25.13 | 25.33 | 24.94 | 25.22 | 00:00:00 | | 2016-11-02 | 12,000,600 | 25.23 | 25.38 | 25.12 | 25.23 | 00:00:00 | | 2016-11-03 | 12,633,700 | 25.25 | 25.47 | 25.12 | 25.45 | 00:00:00 | | 2016-11-04 | 24,770,800 | 23.26 | 25.07 | 22.76 | 23.49 | 00:00:00 | | 2016-11-07 | 11,645,700 | 24.13 | 24.48 | 23.89 | 24.40 | 00:00:00 | | 2016-11-08 | 8,529,400 | 24.40 | 24.71 | 24.19 | 24.71 | 00:00:00 | | 2016-11-14 | 10,882,800 | 25.05 | 25.07 | 24.61 | 24.63 | 00:00:00 | | 2016-11-16 | 12,912,500 | 24.22 | 24.26 | 23.68 | 23.90 | 00:00:00 | | 2016-11-17 | 9,182,400 | 23.89 | 23.94 | 23.60 | 23.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
