|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 17,332,800 | 64.85 | 65.70 | 62.65 | 64.69 | 00:00:00 | | 2001-12-04 | 32,190,400 | 64.89 | 65.79 | 61.75 | 65.70 | 00:00:00 | | 2001-12-05 | 43,904,800 | 65.73 | 71.00 | 65.73 | 69.22 | 00:00:00 | | 2001-12-06 | 19,353,600 | 68.95 | 70.15 | 68.25 | 69.24 | 00:00:00 | | 2001-12-07 | 12,688,000 | 68.05 | 68.06 | 66.60 | 66.81 | 00:00:00 | | 2001-12-10 | 7,661,600 | 66.64 | 67.90 | 66.35 | 66.90 | 00:00:00 | | 2001-12-11 | 11,304,000 | 67.10 | 68.40 | 67.10 | 67.60 | 00:00:00 | | 2001-12-12 | 14,381,600 | 68.10 | 68.63 | 65.19 | 66.84 | 00:00:00 | | 2001-12-13 | 11,458,400 | 66.26 | 67.60 | 65.62 | 65.70 | 00:00:00 | | 2001-12-14 | 10,601,600 | 66.10 | 67.64 | 65.25 | 67.16 | 00:00:00 | | 2001-12-17 | 19,238,400 | 68.15 | 68.46 | 66.60 | 67.25 | 00:00:00 | | 2001-12-18 | 12,955,200 | 67.25 | 70.00 | 67.00 | 69.77 | 00:00:00 | | 2001-12-19 | 15,113,600 | 68.95 | 70.45 | 68.30 | 68.80 | 00:00:00 | | 2001-12-20 | 25,757,600 | 68.88 | 69.40 | 63.63 | 64.12 | 00:00:00 | | 2001-12-21 | 45,912,800 | 64.80 | 66.10 | 64.60 | 65.91 | 00:00:00 | | 2001-12-24 | 6,720,800 | 66.05 | 66.10 | 63.23 | 64.35 | 00:00:00 | | 2001-12-26 | 5,927,200 | 64.48 | 66.31 | 64.14 | 65.31 | 00:00:00 | | 2001-12-27 | 7,057,600 | 65.28 | 66.94 | 64.60 | 65.01 | 00:00:00 | | 2001-12-28 | 8,587,200 | 65.03 | 67.72 | 64.92 | 67.42 | 00:00:00 | | 2001-12-31 | 10,343,200 | 67.24 | 68.86 | 66.20 | 66.33 | 00:00:00 | | 2002-01-02 | 11,032,000 | 66.51 | 67.43 | 64.17 | 67.11 | 00:00:00 | | 2002-01-03 | 19,604,800 | 66.89 | 70.35 | 66.64 | 69.36 | 00:00:00 | | 2002-01-04 | 23,798,400 | 69.25 | 69.90 | 66.40 | 68.89 | 00:00:00 | | 2002-01-07 | 17,548,800 | 69.22 | 70.40 | 67.40 | 69.16 | 00:00:00 | | 2002-01-08 | 13,434,400 | 68.81 | 70.00 | 68.31 | 69.99 | 00:00:00 | | 2002-01-09 | 32,056,000 | 70.15 | 74.12 | 69.79 | 73.25 | 00:00:00 | | 2002-01-10 | 20,901,600 | 73.44 | 74.70 | 71.32 | 72.00 | 00:00:00 | | 2002-01-11 | 16,284,800 | 71.94 | 72.40 | 70.50 | 70.75 | 00:00:00 | | 2002-01-14 | 30,626,400 | 70.84 | 71.27 | 69.15 | 70.38 | 00:00:00 | | 2002-01-15 | 33,907,200 | 69.30 | 70.95 | 68.05 | 70.40 | 00:00:00 | | 2002-01-16 | 49,929,600 | 69.96 | 70.00 | 65.76 | 66.95 | 00:00:00 | | 2002-01-17 | 75,314,400 | 71.69 | 75.74 | 71.55 | 75.35 | 00:00:00 | | 2002-01-18 | 37,244,800 | 74.19 | 76.76 | 73.30 | 75.82 | 00:00:00 | | 2002-01-22 | 31,035,200 | 75.25 | 77.02 | 74.85 | 76.04 | 00:00:00 | | 2002-01-23 | 32,379,200 | 76.22 | 76.41 | 73.37 | 74.19 | 00:00:00 | | 2002-01-24 | 28,850,400 | 74.50 | 77.20 | 74.29 | 77.00 | 00:00:00 | | 2002-01-25 | 22,133,600 | 76.20 | 77.49 | 75.91 | 76.23 | 00:00:00 | | 2002-01-28 | 17,390,400 | 77.00 | 78.20 | 76.75 | 77.20 | 00:00:00 | | 2002-01-29 | 18,715,200 | 78.00 | 78.10 | 74.30 | 75.75 | 00:00:00 | | 2002-01-30 | 16,810,400 | 76.14 | 76.97 | 74.75 | 76.90 | 00:00:00 | | 2002-01-31 | 24,611,200 | 76.88 | 79.34 | 76.80 | 78.66 | 00:00:00 | | 2002-02-01 | 17,774,000 | 39.11 | 40.10 | 37.59 | 37.68 | 00:00:00 | | 2002-02-04 | 15,104,800 | 38.09 | 38.64 | 35.90 | 36.48 | 00:00:00 | | 2002-02-05 | 19,324,400 | 36.67 | 37.99 | 35.24 | 36.09 | 00:00:00 | | 2002-02-06 | 11,199,600 | 36.90 | 37.37 | 35.03 | 35.64 | 00:00:00 | | 2002-02-07 | 59,002,000 | 35.50 | 35.89 | 30.00 | 33.22 | 00:00:00 | | 2002-02-08 | 15,948,400 | 34.01 | 34.52 | 33.20 | 34.52 | 00:00:00 | | 2002-02-11 | 17,990,800 | 33.96 | 35.48 | 33.05 | 35.02 | 00:00:00 | | 2002-02-12 | 14,848,800 | 34.73 | 35.85 | 34.05 | 35.10 | 00:00:00 | | 2002-02-13 | 16,227,200 | 35.81 | 37.37 | 35.45 | 36.69 | 00:00:00 | | 2002-02-14 | 15,341,200 | 36.85 | 37.99 | 36.71 | 37.07 | 00:00:00 | | 2002-02-15 | 15,562,000 | 36.90 | 37.09 | 34.84 | 34.95 | 00:00:00 | | 2002-02-19 | 14,855,200 | 35.01 | 35.87 | 33.67 | 34.03 | 00:00:00 | | 2002-02-20 | 38,385,200 | 35.00 | 35.11 | 31.75 | 31.83 | 00:00:00 | | 2002-02-21 | 27,280,000 | 32.30 | 33.58 | 31.75 | 32.09 | 00:00:00 | | 2002-02-22 | 14,870,000 | 32.15 | 33.48 | 31.53 | 32.81 | 00:00:00 | | 2002-02-25 | 14,136,400 | 33.17 | 35.00 | 32.98 | 34.91 | 00:00:00 | | 2002-02-26 | 18,181,600 | 34.72 | 36.12 | 34.25 | 35.30 | 00:00:00 | | 2002-02-27 | 14,372,800 | 35.75 | 36.82 | 35.63 | 36.18 | 00:00:00 | | 2002-02-28 | 17,087,200 | 36.21 | 36.60 | 35.48 | 36.06 | 00:00:00 | | 2002-03-01 | 20,982,400 | 36.09 | 37.88 | 35.03 | 37.81 | 00:00:00 | | 2002-03-04 | 26,564,800 | 37.37 | 42.00 | 36.95 | 41.68 | 00:00:00 | | 2002-03-05 | 25,982,400 | 40.78 | 42.11 | 39.04 | 39.93 | 00:00:00 | | 2002-03-06 | 11,026,800 | 39.18 | 40.99 | 38.59 | 40.81 | 00:00:00 | | 2002-03-07 | 15,535,600 | 40.99 | 41.50 | 39.51 | 39.69 | 00:00:00 | | 2002-03-08 | 13,474,000 | 40.84 | 42.00 | 40.50 | 41.95 | 00:00:00 | | 2002-03-11 | 15,191,600 | 41.65 | 42.62 | 40.80 | 41.80 | 00:00:00 | | 2002-03-12 | 13,788,000 | 41.06 | 42.40 | 40.35 | 41.73 | 00:00:00 | | 2002-03-13 | 16,192,000 | 41.11 | 42.72 | 40.85 | 42.24 | 00:00:00 | | 2002-03-14 | 12,615,200 | 42.17 | 42.69 | 40.80 | 40.95 | 00:00:00 | | 2002-03-15 | 12,995,200 | 41.40 | 41.75 | 40.00 | 41.46 | 00:00:00 | | 2002-03-18 | 13,694,000 | 41.50 | 42.50 | 41.38 | 42.03 | 00:00:00 | | 2002-03-19 | 10,926,000 | 42.06 | 43.10 | 41.95 | 42.40 | 00:00:00 | | 2002-03-20 | 8,496,400 | 41.21 | 42.20 | 41.20 | 41.65 | 00:00:00 | | 2002-03-21 | 13,332,800 | 41.50 | 41.56 | 40.31 | 40.82 | 00:00:00 | | 2002-03-22 | 10,076,400 | 41.29 | 42.45 | 40.38 | 41.76 | 00:00:00 | | 2002-03-25 | 8,569,200 | 41.98 | 42.01 | 39.62 | 40.14 | 00:00:00 | | 2002-03-26 | 18,502,800 | 39.32 | 40.68 | 38.62 | 39.83 | 00:00:00 | | 2002-03-27 | 9,211,600 | 39.76 | 40.84 | 39.50 | 40.58 | 00:00:00 | | 2002-03-28 | 7,828,000 | 40.94 | 42.13 | 40.80 | 41.21 | 00:00:00 | | 2002-04-01 | 7,754,800 | 40.86 | 41.99 | 40.25 | 41.55 | 00:00:00 | | 2002-04-02 | 12,675,200 | 40.79 | 40.90 | 39.50 | 39.95 | 00:00:00 | | 2002-04-03 | 13,248,400 | 40.59 | 40.98 | 38.60 | 39.37 | 00:00:00 | | 2002-04-04 | 30,035,200 | 35.75 | 37.46 | 35.36 | 36.94 | 00:00:00 | | 2002-04-05 | 20,055,200 | 37.06 | 37.65 | 35.12 | 35.28 | 00:00:00 | | 2002-04-08 | 20,395,200 | 34.90 | 37.48 | 33.35 | 37.00 | 00:00:00 | | 2002-04-09 | 12,802,400 | 37.15 | 37.27 | 34.77 | 35.33 | 00:00:00 | | 2002-04-10 | 21,716,400 | 35.48 | 36.28 | 34.60 | 36.05 | 00:00:00 | | 2002-04-11 | 19,112,800 | 35.78 | 35.78 | 33.99 | 34.08 | 00:00:00 | | 2002-04-12 | 16,042,000 | 34.59 | 36.09 | 33.64 | 35.87 | 00:00:00 | | 2002-04-15 | 8,463,200 | 36.20 | 36.76 | 35.60 | 35.98 | 00:00:00 | | 2002-04-16 | 14,090,800 | 36.60 | 37.63 | 36.07 | 37.36 | 00:00:00 | | 2002-04-17 | 9,934,000 | 37.50 | 37.73 | 36.90 | 37.30 | 00:00:00 | | 2002-04-18 | 11,358,800 | 37.31 | 37.70 | 36.42 | 37.40 | 00:00:00 | | 2002-04-19 | 10,226,400 | 37.30 | 37.71 | 37.05 | 37.51 | 00:00:00 | | 2002-04-22 | 8,984,800 | 37.38 | 37.85 | 36.86 | 37.49 | 00:00:00 | | 2002-04-23 | 17,560,400 | 37.50 | 37.50 | 35.20 | 35.23 | 00:00:00 | | 2002-04-24 | 23,156,000 | 35.60 | 36.30 | 34.51 | 34.75 | 00:00:00 | | 2002-04-25 | 46,623,600 | 35.63 | 36.25 | 33.34 | 35.93 | 00:00:00 | | 2002-04-26 | 18,107,600 | 36.23 | 36.41 | 33.96 | 34.15 | 00:00:00 | | 2002-04-29 | 13,964,800 | 34.30 | 34.66 | 32.67 | 33.78 | 00:00:00 | | 2002-04-30 | 18,386,000 | 33.56 | 36.64 | 33.39 | 35.41 | 00:00:00 | | 2002-05-01 | 14,078,800 | 35.20 | 36.25 | 34.00 | 35.51 | 00:00:00 | | 2002-05-02 | 15,213,200 | 34.79 | 36.11 | 33.54 | 33.73 | 00:00:00 | | 2002-05-03 | 12,892,000 | 33.55 | 34.56 | 33.50 | 33.88 | 00:00:00 | | 2002-05-06 | 14,105,600 | 33.55 | 34.78 | 32.17 | 32.40 | 00:00:00 | | 2002-05-07 | 22,119,200 | 32.82 | 34.24 | 31.01 | 33.63 | 00:00:00 | | 2002-05-08 | 18,002,800 | 34.84 | 37.64 | 34.55 | 37.50 | 00:00:00 | | 2002-05-09 | 11,217,200 | 36.55 | 37.73 | 35.24 | 35.52 | 00:00:00 | | 2002-05-10 | 18,102,400 | 35.73 | 36.40 | 33.60 | 33.75 | 00:00:00 | | 2002-05-13 | 14,352,400 | 34.10 | 35.33 | 33.59 | 35.05 | 00:00:00 | | 2002-05-14 | 18,216,800 | 35.95 | 38.00 | 35.86 | 37.91 | 00:00:00 | | 2002-05-15 | 14,214,400 | 36.84 | 39.40 | 36.84 | 38.15 | 00:00:00 | | 2002-05-16 | 7,860,400 | 38.07 | 39.25 | 37.41 | 38.07 | 00:00:00 | | 2002-05-17 | 18,153,200 | 38.70 | 39.95 | 37.97 | 39.17 | 00:00:00 | | 2002-05-20 | 11,128,400 | 37.92 | 38.34 | 36.75 | 37.33 | 00:00:00 | | 2002-05-21 | 7,954,400 | 37.79 | 38.16 | 35.76 | 36.41 | 00:00:00 | | 2002-05-22 | 33,384,800 | 35.29 | 35.50 | 32.54 | 33.51 | 00:00:00 | | 2002-05-23 | 12,906,000 | 33.61 | 34.96 | 33.36 | 34.95 | 00:00:00 | | 2002-05-24 | 6,429,600 | 34.64 | 34.65 | 33.58 | 33.66 | 00:00:00 | | 2002-05-28 | 14,099,600 | 34.25 | 34.25 | 32.94 | 34.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
