|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 5,825,600 | 66.59 | 67.75 | 64.80 | 66.62 | 00:00:00 | | 2001-06-08 | 4,056,800 | 66.46 | 66.47 | 64.70 | 65.63 | 00:00:00 | | 2001-06-11 | 3,356,800 | 65.68 | 65.68 | 63.60 | 64.64 | 00:00:00 | | 2001-06-12 | 6,659,200 | 64.57 | 65.18 | 62.07 | 65.18 | 00:00:00 | | 2001-06-13 | 10,073,600 | 65.22 | 65.80 | 59.64 | 60.26 | 00:00:00 | | 2001-06-14 | 35,288,800 | 59.37 | 59.37 | 54.20 | 56.25 | 00:00:00 | | 2001-06-15 | 39,009,600 | 55.13 | 55.42 | 51.65 | 52.06 | 00:00:00 | | 2001-06-18 | 12,981,600 | 51.57 | 54.35 | 51.50 | 51.79 | 00:00:00 | | 2001-06-19 | 16,534,400 | 54.00 | 55.75 | 53.00 | 54.35 | 00:00:00 | | 2001-06-20 | 16,442,400 | 53.75 | 58.80 | 53.75 | 58.07 | 00:00:00 | | 2001-06-21 | 39,365,600 | 57.94 | 63.67 | 45.00 | 61.31 | 00:00:00 | | 2001-06-22 | 142,934,400 | 44.41 | 45.50 | 38.40 | 38.90 | 00:00:00 | | 2001-06-25 | 39,576,800 | 39.02 | 41.65 | 36.36 | 40.70 | 00:00:00 | | 2001-06-26 | 20,217,600 | 40.10 | 41.37 | 39.45 | 40.95 | 00:00:00 | | 2001-06-27 | 13,886,400 | 41.09 | 41.66 | 40.11 | 41.44 | 00:00:00 | | 2001-06-28 | 19,098,400 | 41.69 | 43.51 | 40.82 | 41.97 | 00:00:00 | | 2001-06-29 | 14,193,600 | 42.60 | 44.00 | 41.54 | 43.69 | 00:00:00 | | 2001-07-02 | 10,465,600 | 42.51 | 44.31 | 42.51 | 43.71 | 00:00:00 | | 2001-07-03 | 6,996,000 | 42.74 | 43.89 | 42.43 | 43.47 | 00:00:00 | | 2001-07-05 | 10,749,600 | 43.87 | 43.90 | 42.54 | 43.22 | 00:00:00 | | 2001-07-06 | 11,620,000 | 43.45 | 43.48 | 39.62 | 40.11 | 00:00:00 | | 2001-07-09 | 10,731,200 | 40.17 | 43.30 | 39.73 | 42.50 | 00:00:00 | | 2001-07-10 | 10,937,600 | 43.75 | 43.75 | 40.25 | 40.56 | 00:00:00 | | 2001-07-11 | 14,299,200 | 40.25 | 40.25 | 37.25 | 39.39 | 00:00:00 | | 2001-07-12 | 9,474,400 | 40.27 | 42.07 | 40.25 | 41.81 | 00:00:00 | | 2001-07-13 | 15,074,400 | 40.57 | 40.84 | 39.57 | 40.48 | 00:00:00 | | 2001-07-16 | 9,720,000 | 40.44 | 40.49 | 38.88 | 39.54 | 00:00:00 | | 2001-07-17 | 9,301,600 | 39.54 | 39.97 | 38.07 | 39.58 | 00:00:00 | | 2001-07-18 | 17,631,200 | 39.09 | 40.42 | 37.10 | 37.42 | 00:00:00 | | 2001-07-19 | 43,376,800 | 38.82 | 45.46 | 38.80 | 44.13 | 00:00:00 | | 2001-07-20 | 16,183,200 | 43.00 | 46.90 | 42.85 | 45.93 | 00:00:00 | | 2001-07-23 | 20,314,400 | 46.26 | 49.25 | 46.25 | 48.31 | 00:00:00 | | 2001-07-24 | 18,500,800 | 48.30 | 49.25 | 46.25 | 46.90 | 00:00:00 | | 2001-07-25 | 12,485,600 | 46.96 | 48.41 | 45.70 | 47.45 | 00:00:00 | | 2001-07-26 | 9,964,800 | 47.51 | 49.43 | 46.93 | 48.94 | 00:00:00 | | 2001-07-27 | 8,476,800 | 49.01 | 50.83 | 48.86 | 49.22 | 00:00:00 | | 2001-07-30 | 6,085,600 | 49.50 | 50.19 | 47.70 | 48.40 | 00:00:00 | | 2001-07-31 | 10,658,400 | 48.40 | 50.84 | 48.11 | 48.21 | 00:00:00 | | 2001-08-01 | 8,803,200 | 48.77 | 50.41 | 48.45 | 48.92 | 00:00:00 | | 2001-08-02 | 6,012,000 | 49.62 | 50.85 | 49.25 | 50.35 | 00:00:00 | | 2001-08-03 | 2,236,000 | 49.85 | 50.20 | 48.55 | 49.70 | 00:00:00 | | 2001-08-06 | 9,624,000 | 49.35 | 49.97 | 48.22 | 48.37 | 00:00:00 | | 2001-08-07 | 13,686,400 | 48.28 | 48.35 | 45.76 | 46.25 | 00:00:00 | | 2001-08-08 | 11,280,800 | 46.02 | 47.78 | 45.80 | 46.26 | 00:00:00 | | 2001-08-09 | 10,575,200 | 46.04 | 48.49 | 45.55 | 48.01 | 00:00:00 | | 2001-08-10 | 14,782,400 | 47.87 | 48.97 | 45.58 | 47.71 | 00:00:00 | | 2001-08-13 | 11,880,800 | 47.54 | 48.09 | 45.10 | 47.10 | 00:00:00 | | 2001-08-14 | 6,138,400 | 47.14 | 48.07 | 46.92 | 47.44 | 00:00:00 | | 2001-08-15 | 24,487,200 | 47.51 | 47.78 | 43.75 | 45.22 | 00:00:00 | | 2001-08-16 | 7,669,600 | 44.85 | 45.75 | 44.07 | 45.33 | 00:00:00 | | 2001-08-17 | 13,606,400 | 45.15 | 45.16 | 41.84 | 42.99 | 00:00:00 | | 2001-08-20 | 18,741,600 | 42.93 | 42.93 | 41.12 | 42.28 | 00:00:00 | | 2001-08-21 | 18,848,800 | 41.01 | 42.00 | 40.20 | 40.67 | 00:00:00 | | 2001-08-22 | 21,463,200 | 40.92 | 42.08 | 38.92 | 41.71 | 00:00:00 | | 2001-08-23 | 21,316,800 | 41.53 | 42.50 | 39.16 | 39.56 | 00:00:00 | | 2001-08-24 | 11,028,000 | 40.00 | 43.20 | 39.85 | 41.90 | 00:00:00 | | 2001-08-27 | 12,826,400 | 41.75 | 44.76 | 41.68 | 43.56 | 00:00:00 | | 2001-08-28 | 16,196,000 | 43.51 | 44.08 | 41.57 | 42.96 | 00:00:00 | | 2001-08-29 | 14,594,400 | 43.20 | 43.49 | 41.85 | 42.48 | 00:00:00 | | 2001-08-30 | 21,204,000 | 41.73 | 42.77 | 40.90 | 42.59 | 00:00:00 | | 2001-08-31 | 8,502,400 | 42.23 | 43.50 | 42.10 | 42.99 | 00:00:00 | | 2001-09-04 | 14,140,000 | 42.62 | 44.18 | 41.45 | 41.60 | 00:00:00 | | 2001-09-05 | 20,750,400 | 41.45 | 43.38 | 41.45 | 42.85 | 00:00:00 | | 2001-09-06 | 23,976,800 | 42.18 | 43.00 | 40.11 | 42.29 | 00:00:00 | | 2001-09-07 | 19,681,600 | 41.83 | 42.60 | 40.86 | 41.60 | 00:00:00 | | 2001-09-10 | 9,976,800 | 41.19 | 42.44 | 40.40 | 41.50 | 00:00:00 | | 2001-09-17 | 30,400,800 | 41.00 | 41.00 | 36.75 | 37.89 | 00:00:00 | | 2001-09-18 | 24,164,000 | 38.08 | 38.24 | 34.88 | 35.52 | 00:00:00 | | 2001-09-19 | 22,193,600 | 35.95 | 37.29 | 34.00 | 36.85 | 00:00:00 | | 2001-09-20 | 20,567,200 | 36.49 | 37.76 | 35.38 | 36.18 | 00:00:00 | | 2001-09-21 | 14,683,200 | 35.39 | 37.00 | 34.50 | 36.96 | 00:00:00 | | 2001-09-24 | 16,144,000 | 37.05 | 37.72 | 36.49 | 37.50 | 00:00:00 | | 2001-09-25 | 16,084,800 | 37.79 | 39.10 | 37.10 | 38.50 | 00:00:00 | | 2001-09-26 | 22,347,200 | 38.38 | 38.50 | 33.70 | 34.69 | 00:00:00 | | 2001-09-27 | 25,136,800 | 33.80 | 35.50 | 31.54 | 34.79 | 00:00:00 | | 2001-09-28 | 20,560,800 | 35.55 | 36.25 | 33.85 | 34.67 | 00:00:00 | | 2001-10-01 | 19,000,800 | 34.19 | 36.29 | 33.64 | 34.78 | 00:00:00 | | 2001-10-02 | 33,836,800 | 35.10 | 38.63 | 35.09 | 38.07 | 00:00:00 | | 2001-10-03 | 31,175,200 | 37.44 | 43.20 | 37.43 | 42.19 | 00:00:00 | | 2001-10-04 | 21,244,800 | 42.98 | 45.75 | 42.37 | 42.50 | 00:00:00 | | 2001-10-05 | 12,939,200 | 42.44 | 44.65 | 41.00 | 43.84 | 00:00:00 | | 2001-10-08 | 39,639,200 | 43.33 | 48.80 | 43.15 | 47.95 | 00:00:00 | | 2001-10-09 | 17,538,400 | 47.61 | 47.62 | 45.35 | 46.00 | 00:00:00 | | 2001-10-10 | 15,549,600 | 46.00 | 48.24 | 45.52 | 46.84 | 00:00:00 | | 2001-10-11 | 29,314,400 | 47.18 | 49.35 | 45.77 | 46.35 | 00:00:00 | | 2001-10-12 | 26,080,000 | 46.35 | 48.73 | 46.25 | 48.13 | 00:00:00 | | 2001-10-15 | 23,779,200 | 48.07 | 52.00 | 47.87 | 51.04 | 00:00:00 | | 2001-10-16 | 31,886,400 | 50.75 | 53.09 | 49.27 | 50.49 | 00:00:00 | | 2001-10-17 | 36,640,800 | 51.34 | 52.80 | 47.02 | 47.77 | 00:00:00 | | 2001-10-18 | 91,991,200 | 51.24 | 54.20 | 51.00 | 52.58 | 00:00:00 | | 2001-10-19 | 79,551,200 | 51.05 | 55.17 | 50.50 | 53.88 | 00:00:00 | | 2001-10-22 | 26,780,000 | 54.25 | 55.30 | 53.16 | 54.23 | 00:00:00 | | 2001-10-23 | 33,278,400 | 54.37 | 57.14 | 54.18 | 56.44 | 00:00:00 | | 2001-10-24 | 12,585,600 | 56.60 | 58.24 | 55.28 | 57.71 | 00:00:00 | | 2001-10-25 | 24,444,800 | 57.09 | 60.03 | 56.13 | 59.25 | 00:00:00 | | 2001-10-26 | 24,022,400 | 58.64 | 60.15 | 57.32 | 57.49 | 00:00:00 | | 2001-10-29 | 18,688,800 | 57.30 | 59.06 | 54.74 | 55.35 | 00:00:00 | | 2001-10-30 | 21,514,400 | 55.48 | 56.60 | 53.10 | 54.55 | 00:00:00 | | 2001-10-31 | 20,186,400 | 55.13 | 56.20 | 53.70 | 54.99 | 00:00:00 | | 2001-11-01 | 19,586,400 | 55.06 | 58.26 | 55.06 | 58.06 | 00:00:00 | | 2001-11-02 | 14,491,200 | 57.80 | 58.81 | 56.37 | 57.35 | 00:00:00 | | 2001-11-05 | 12,274,400 | 57.86 | 60.54 | 57.86 | 59.46 | 00:00:00 | | 2001-11-06 | 21,985,600 | 59.47 | 62.04 | 59.46 | 62.00 | 00:00:00 | | 2001-11-07 | 20,354,400 | 61.63 | 62.64 | 60.21 | 61.19 | 00:00:00 | | 2001-11-08 | 21,478,400 | 61.30 | 62.00 | 58.50 | 59.23 | 00:00:00 | | 2001-11-09 | 16,916,800 | 59.03 | 59.48 | 56.56 | 57.68 | 00:00:00 | | 2001-11-12 | 8,250,400 | 57.60 | 59.60 | 56.44 | 59.35 | 00:00:00 | | 2001-11-13 | 13,640,800 | 60.09 | 61.54 | 60.01 | 61.34 | 00:00:00 | | 2001-11-14 | 14,137,600 | 61.95 | 62.78 | 60.54 | 61.39 | 00:00:00 | | 2001-11-15 | 7,880,000 | 61.24 | 62.00 | 60.22 | 61.07 | 00:00:00 | | 2001-11-16 | 7,972,000 | 61.22 | 61.50 | 60.55 | 61.07 | 00:00:00 | | 2001-11-19 | 21,965,600 | 61.07 | 64.58 | 60.75 | 64.04 | 00:00:00 | | 2001-11-20 | 12,172,000 | 63.75 | 64.00 | 61.59 | 62.28 | 00:00:00 | | 2001-11-21 | 14,203,200 | 61.45 | 63.14 | 61.39 | 62.85 | 00:00:00 | | 2001-11-23 | 4,556,000 | 62.84 | 63.56 | 62.84 | 63.17 | 00:00:00 | | 2001-11-26 | 24,613,600 | 63.29 | 66.35 | 63.29 | 65.63 | 00:00:00 | | 2001-11-27 | 13,145,600 | 65.50 | 65.94 | 64.20 | 65.12 | 00:00:00 | | 2001-11-28 | 9,363,200 | 64.75 | 66.40 | 64.21 | 64.22 | 00:00:00 | | 2001-11-29 | 25,431,200 | 64.39 | 66.70 | 64.39 | 66.69 | 00:00:00 | | 2001-11-30 | 25,773,600 | 66.25 | 66.39 | 63.83 | 64.97 | 00:00:00 | | 2001-12-03 | 17,332,800 | 64.85 | 65.70 | 62.65 | 64.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
