|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-17 | 9,182,400 | 23.89 | 23.94 | 23.60 | 23.83 | 00:00:00 | | 2016-11-22 | 13,273,300 | 24.50 | 25.16 | 24.44 | 25.11 | 00:00:00 | | 2016-11-23 | 10,960,300 | 25.06 | 25.55 | 24.72 | 24.85 | 00:00:00 | | 2016-11-29 | 7,357,100 | 24.43 | 24.64 | 24.24 | 24.32 | 00:00:00 | | 2016-11-30 | 9,624,900 | 24.36 | 24.71 | 24.25 | 24.39 | 00:00:00 | | 2016-12-06 | 11,035,800 | 24.27 | 24.36 | 23.96 | 24.20 | 00:00:00 | | 2016-12-07 | 9,670,000 | 24.13 | 24.61 | 23.87 | 24.44 | 00:00:00 | | 2016-12-08 | 6,467,500 | 24.47 | 24.72 | 24.29 | 24.56 | 00:00:00 | | 2016-12-12 | 6,064,600 | 24.82 | 24.93 | 24.68 | 24.70 | 00:00:00 | | 2016-12-28 | 2,715,400 | 24.47 | 24.47 | 24.09 | 24.15 | 00:00:00 | | 2017-01-04 | 5,495,600 | 24.08 | 24.40 | 23.94 | 24.22 | 00:00:00 | | 2017-01-05 | 7,463,200 | 24.20 | 24.72 | 24.14 | 24.65 | 00:00:00 | | 2017-01-10 | 3,853,200 | 25.04 | 25.25 | 24.93 | 25.13 | 00:00:00 | | 2017-01-11 | 3,918,400 | 25.10 | 25.50 | 25.05 | 25.47 | 00:00:00 | | 2017-01-18 | 9,641,700 | 26.25 | 26.69 | 26.21 | 26.41 | 00:00:00 | | 2017-01-19 | 7,631,600 | 26.45 | 26.68 | 26.38 | 26.56 | 00:00:00 | | 2017-01-20 | 5,576,200 | 26.70 | 26.83 | 26.57 | 26.65 | 00:00:00 | | 2017-01-24 | 6,056,800 | 26.75 | 27.46 | 26.75 | 27.35 | 00:00:00 | | 2017-01-25 | 16,575,300 | 27.43 | 27.63 | 27.19 | 27.26 | 00:00:00 | | 2017-02-02 | 15,951,900 | 26.62 | 27.84 | 26.44 | 27.76 | 00:00:00 | | 2017-02-03 | 6,990,600 | 27.87 | 28.52 | 27.67 | 28.41 | 00:00:00 | | 2017-02-06 | 7,368,200 | 28.37 | 28.46 | 28.12 | 28.26 | 00:00:00 | | 2017-02-07 | 5,403,800 | 28.34 | 28.60 | 28.16 | 28.44 | 00:00:00 | | 2017-02-08 | 5,680,400 | 28.40 | 28.71 | 28.28 | 28.61 | 00:00:00 | | 2017-02-09 | 6,465,400 | 28.62 | 29.14 | 28.52 | 28.99 | 00:00:00 | | 2017-02-10 | 4,196,600 | 29.08 | 29.26 | 28.94 | 29.02 | 00:00:00 | | 2017-02-16 | 9,734,600 | 28.29 | 28.63 | 27.97 | 28.47 | 00:00:00 | | 2017-02-17 | 5,580,200 | 28.46 | 28.83 | 28.33 | 28.80 | 00:00:00 | | 2017-02-21 | 7,437,600 | 28.77 | 29.19 | 28.70 | 28.81 | 00:00:00 | | 2017-02-24 | 3,728,600 | 28.64 | 28.84 | 28.40 | 28.84 | 00:00:00 | | 2017-03-06 | 5,779,900 | 28.33 | 29.18 | 28.22 | 29.12 | 00:00:00 | | 2017-03-07 | 4,045,600 | 29.13 | 29.38 | 29.00 | 29.29 | 00:00:00 | | 2017-03-08 | 5,740,700 | 29.25 | 29.70 | 29.22 | 29.63 | 00:00:00 | | 2017-03-09 | 8,589,000 | 29.60 | 29.75 | 29.39 | 29.60 | 00:00:00 | | 2017-03-10 | 8,407,000 | 29.84 | 30.06 | 29.58 | 30.03 | 00:00:00 | | 2017-03-13 | 9,579,500 | 30.11 | 31.10 | 30.04 | 30.75 | 00:00:00 | | 2017-03-16 | 4,502,000 | 30.76 | 30.93 | 30.58 | 30.73 | 00:00:00 | | 2017-03-17 | 7,361,400 | 30.81 | 30.98 | 30.63 | 30.70 | 00:00:00 | | 2017-03-21 | 6,191,200 | 30.91 | 30.95 | 29.95 | 30.00 | 00:00:00 | | 2017-03-22 | 4,892,200 | 30.18 | 30.77 | 30.15 | 30.66 | 00:00:00 | | 2017-03-23 | 3,425,700 | 30.63 | 30.90 | 30.63 | 30.70 | 00:00:00 | | 2017-03-24 | 4,604,000 | 30.74 | 30.95 | 30.38 | 30.47 | 00:00:00 | | 2017-03-27 | 7,213,900 | 30.19 | 30.56 | 29.77 | 30.47 | 00:00:00 | | 2017-03-30 | 6,463,700 | 30.82 | 30.96 | 30.53 | 30.65 | 00:00:00 | | 2017-03-31 | 7,261,400 | 30.44 | 30.95 | 30.38 | 30.68 | 00:00:00 | | 2017-04-03 | 5,485,200 | 30.69 | 30.86 | 30.03 | 30.24 | 00:00:00 | | 2017-04-17 | 4,553,700 | 30.06 | 30.37 | 30.06 | 30.25 | 00:00:00 | | 2017-04-21 | 4,552,800 | 30.58 | 30.83 | 30.57 | 30.70 | 00:00:00 | | 2017-04-25 | 5,070,300 | 31.06 | 31.25 | 30.99 | 31.25 | 00:00:00 | | 2017-04-26 | 4,156,000 | 31.31 | 31.44 | 31.03 | 31.25 | 00:00:00 | | 2017-04-27 | 3,178,800 | 31.30 | 31.54 | 31.10 | 31.48 | 00:00:00 | | 2017-04-28 | 5,012,900 | 31.55 | 31.67 | 31.28 | 31.63 | 00:00:00 | | 2017-05-01 | 5,218,400 | 31.66 | 32.21 | 31.60 | 32.12 | 00:00:00 | | 2017-05-02 | 5,415,200 | 32.12 | 32.18 | 31.81 | 31.91 | 00:00:00 | | 2017-05-03 | 3,567,600 | 31.96 | 32.07 | 31.79 | 31.92 | 00:00:00 | | 2017-05-04 | 6,600,400 | 32.20 | 32.55 | 31.99 | 32.22 | 00:00:00 | | 2017-05-08 | 5,361,900 | 32.33 | 32.45 | 32.04 | 32.45 | 00:00:00 | | 2017-05-11 | 21,624,100 | 31.00 | 32.10 | 30.91 | 31.46 | 00:00:00 | | 2017-05-12 | 8,352,200 | 31.49 | 31.50 | 30.93 | 31.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
