|
 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 | | 2002-05-28 | 14,099,600 | 34.25 | 34.25 | 32.94 | 34.00 | 00:00:00 | | 2002-05-29 | 11,879,600 | 33.26 | 34.30 | 33.25 | 33.66 | 00:00:00 | | 2002-05-30 | 13,469,600 | 33.38 | 33.99 | 32.51 | 33.81 | 00:00:00 | | 2002-05-31 | 12,563,600 | 33.82 | 35.04 | 33.27 | 34.37 | 00:00:00 | | 2002-06-03 | 10,388,400 | 34.60 | 34.97 | 33.04 | 33.11 | 00:00:00 | | 2002-06-04 | 13,024,800 | 33.10 | 34.49 | 33.00 | 33.90 | 00:00:00 | | 2002-06-05 | 18,722,000 | 33.85 | 34.10 | 31.65 | 33.04 | 00:00:00 | | 2002-06-06 | 30,900,800 | 31.25 | 31.61 | 29.65 | 30.40 | 00:00:00 | | 2002-06-07 | 19,367,600 | 29.45 | 32.53 | 29.10 | 31.72 | 00:00:00 | | 2002-06-10 | 12,906,800 | 31.83 | 32.88 | 31.32 | 31.92 | 00:00:00 | | 2002-06-11 | 14,756,400 | 31.90 | 32.85 | 30.34 | 30.34 | 00:00:00 | | 2002-06-12 | 29,021,600 | 30.30 | 31.48 | 30.20 | 31.15 | 00:00:00 | | 2002-06-13 | 13,184,800 | 31.23 | 31.97 | 30.55 | 31.50 | 00:00:00 | | 2002-06-14 | 14,588,800 | 31.10 | 31.10 | 29.19 | 30.75 | 00:00:00 | | 2002-06-17 | 11,110,000 | 31.10 | 32.48 | 30.53 | 32.14 | 00:00:00 | | 2002-06-18 | 20,106,400 | 32.29 | 34.10 | 32.04 | 33.70 | 00:00:00 | | 2002-06-19 | 10,273,600 | 32.51 | 33.98 | 32.50 | 32.54 | 00:00:00 | | 2002-06-20 | 14,404,000 | 32.56 | 33.52 | 31.80 | 32.20 | 00:00:00 | | 2002-06-21 | 11,658,000 | 32.02 | 32.86 | 30.42 | 30.47 | 00:00:00 | | 2002-06-24 | 11,927,200 | 30.31 | 32.00 | 30.23 | 31.20 | 00:00:00 | | 2002-06-25 | 9,314,000 | 31.16 | 32.33 | 30.58 | 30.75 | 00:00:00 | | 2002-06-26 | 12,986,800 | 29.65 | 31.40 | 29.03 | 30.94 | 00:00:00 | | 2002-06-27 | 17,068,000 | 31.70 | 33.23 | 31.45 | 32.19 | 00:00:00 | | 2002-06-28 | 11,568,400 | 32.50 | 33.75 | 31.80 | 32.85 | 00:00:00 | | 2002-07-01 | 12,803,600 | 32.35 | 33.05 | 30.90 | 31.01 | 00:00:00 | | 2002-07-02 | 9,838,400 | 30.76 | 32.56 | 30.35 | 31.46 | 00:00:00 | | 2002-07-03 | 11,896,400 | 30.88 | 33.58 | 30.75 | 33.56 | 00:00:00 | | 2002-07-05 | 6,773,200 | 33.30 | 34.62 | 33.15 | 34.48 | 00:00:00 | | 2002-07-08 | 14,970,800 | 34.33 | 35.32 | 34.02 | 34.47 | 00:00:00 | | 2002-07-09 | 14,568,400 | 34.59 | 35.40 | 33.96 | 33.99 | 00:00:00 | | 2002-07-10 | 15,993,200 | 34.15 | 35.00 | 33.40 | 33.95 | 00:00:00 | | 2002-07-11 | 32,396,000 | 31.31 | 33.05 | 30.50 | 32.86 | 00:00:00 | | 2002-07-12 | 15,759,600 | 33.01 | 33.48 | 31.04 | 31.07 | 00:00:00 | | 2002-07-15 | 16,164,800 | 31.40 | 31.87 | 30.01 | 31.50 | 00:00:00 | | 2002-07-16 | 17,539,600 | 31.34 | 33.25 | 30.95 | 32.77 | 00:00:00 | | 2002-07-17 | 35,721,200 | 33.36 | 35.00 | 32.25 | 33.10 | 00:00:00 | | 2002-07-18 | 38,087,600 | 32.67 | 32.85 | 30.34 | 31.57 | 00:00:00 | | 2002-07-19 | 14,880,800 | 31.64 | 32.50 | 31.10 | 31.53 | 00:00:00 | | 2002-07-22 | 16,251,200 | 30.75 | 32.43 | 30.39 | 31.53 | 00:00:00 | | 2002-07-23 | 16,813,600 | 31.52 | 31.80 | 30.73 | 30.74 | 00:00:00 | | 2002-07-24 | 25,899,200 | 30.53 | 34.08 | 30.52 | 34.01 | 00:00:00 | | 2002-07-25 | 14,587,200 | 33.00 | 33.31 | 31.66 | 31.92 | 00:00:00 | | 2002-07-26 | 10,728,800 | 31.86 | 32.57 | 31.32 | 32.49 | 00:00:00 | | 2002-07-29 | 18,393,200 | 32.81 | 34.15 | 32.57 | 33.95 | 00:00:00 | | 2002-07-30 | 19,005,600 | 33.65 | 36.67 | 33.50 | 36.11 | 00:00:00 | | 2002-07-31 | 33,090,000 | 35.31 | 36.57 | 33.39 | 33.54 | 00:00:00 | | 2002-08-01 | 18,682,000 | 33.61 | 34.67 | 31.59 | 31.62 | 00:00:00 | | 2002-08-02 | 19,874,400 | 31.65 | 32.50 | 30.84 | 31.14 | 00:00:00 | | 2002-08-05 | 14,937,200 | 31.15 | 31.54 | 30.39 | 30.97 | 00:00:00 | | 2002-08-06 | 20,984,400 | 31.70 | 33.21 | 30.50 | 32.56 | 00:00:00 | | 2002-08-07 | 18,155,600 | 32.96 | 33.55 | 30.55 | 31.79 | 00:00:00 | | 2002-08-08 | 27,484,000 | 31.60 | 31.63 | 29.69 | 31.61 | 00:00:00 | | 2002-08-09 | 10,786,000 | 31.20 | 31.56 | 30.14 | 30.83 | 00:00:00 | | 2002-08-12 | 8,402,800 | 30.64 | 30.94 | 30.24 | 30.65 | 00:00:00 | | 2002-08-13 | 16,401,200 | 30.49 | 31.54 | 30.38 | 30.46 | 00:00:00 | | 2002-08-14 | 19,890,400 | 30.29 | 33.28 | 30.09 | 33.15 | 00:00:00 | | 2002-08-15 | 19,439,600 | 32.65 | 33.45 | 31.75 | 32.59 | 00:00:00 | | 2002-08-16 | 13,195,200 | 32.21 | 33.18 | 31.44 | 32.93 | 00:00:00 | | 2002-08-19 | 12,402,800 | 32.99 | 34.34 | 32.41 | 34.33 | 00:00:00 | | 2002-08-20 | 10,428,000 | 33.86 | 34.05 | 33.30 | 33.56 | 00:00:00 | | 2002-08-21 | 13,184,400 | 34.11 | 34.67 | 33.25 | 34.35 | 00:00:00 | | 2002-08-22 | 10,868,800 | 34.31 | 34.40 | 33.54 | 34.18 | 00:00:00 | | 2002-08-23 | 15,022,000 | 33.69 | 33.90 | 31.42 | 31.57 | 00:00:00 | | 2002-08-26 | 10,198,000 | 31.95 | 32.12 | 31.00 | 31.72 | 00:00:00 | | 2002-08-27 | 14,572,800 | 31.73 | 31.90 | 30.37 | 30.64 | 00:00:00 | | 2002-08-28 | 16,523,200 | 30.48 | 30.60 | 29.59 | 29.98 | 00:00:00 | | 2002-08-29 | 19,679,600 | 29.82 | 30.63 | 29.65 | 30.55 | 00:00:00 | | 2002-08-30 | 18,722,400 | 30.33 | 30.40 | 28.51 | 28.60 | 00:00:00 | | 2002-09-03 | 24,795,600 | 28.29 | 28.50 | 27.21 | 27.67 | 00:00:00 | | 2002-09-04 | 42,264,800 | 27.95 | 31.07 | 27.86 | 30.76 | 00:00:00 | | 2002-09-05 | 23,680,800 | 30.04 | 30.66 | 29.57 | 29.84 | 00:00:00 | | 2002-09-06 | 19,986,000 | 30.61 | 32.82 | 30.60 | 32.63 | 00:00:00 | | 2002-09-09 | 15,383,600 | 31.85 | 33.40 | 31.82 | 32.88 | 00:00:00 | | 2002-09-10 | 12,522,400 | 33.03 | 33.74 | 32.90 | 33.52 | 00:00:00 | | 2002-09-11 | 11,245,200 | 33.90 | 34.34 | 31.80 | 33.49 | 00:00:00 | | 2002-09-12 | 9,930,000 | 33.10 | 33.52 | 32.77 | 33.42 | 00:00:00 | | 2002-09-13 | 12,416,000 | 33.11 | 34.00 | 32.84 | 33.98 | 00:00:00 | | 2002-09-16 | 9,818,000 | 33.70 | 34.06 | 33.38 | 33.55 | 00:00:00 | | 2002-09-17 | 11,072,400 | 34.00 | 34.24 | 32.30 | 32.50 | 00:00:00 | | 2002-09-18 | 15,920,400 | 32.43 | 33.32 | 32.04 | 33.08 | 00:00:00 | | 2002-09-19 | 13,341,600 | 32.39 | 33.29 | 31.94 | 32.10 | 00:00:00 | | 2002-09-20 | 14,532,400 | 32.69 | 32.96 | 31.96 | 32.82 | 00:00:00 | | 2002-09-23 | 15,992,000 | 32.69 | 32.70 | 30.60 | 31.00 | 00:00:00 | | 2002-09-24 | 18,661,600 | 30.75 | 32.26 | 30.57 | 32.04 | 00:00:00 | | 2002-09-25 | 16,155,200 | 32.21 | 33.91 | 32.05 | 33.47 | 00:00:00 | | 2002-09-26 | 19,690,400 | 33.75 | 34.58 | 33.60 | 34.21 | 00:00:00 | | 2002-09-27 | 13,330,000 | 33.97 | 34.98 | 33.80 | 34.30 | 00:00:00 | | 2002-09-30 | 11,704,800 | 33.89 | 34.34 | 33.26 | 33.67 | 00:00:00 | | 2002-10-01 | 17,610,000 | 33.75 | 33.90 | 31.87 | 33.10 | 00:00:00 | | 2002-10-02 | 22,166,800 | 32.36 | 32.67 | 31.42 | 31.67 | 00:00:00 | | 2002-10-03 | 29,298,000 | 31.95 | 32.19 | 29.05 | 29.60 | 00:00:00 | | 2002-10-04 | 21,790,000 | 29.80 | 30.44 | 29.15 | 30.05 | 00:00:00 | | 2002-10-07 | 13,960,800 | 30.01 | 30.97 | 29.59 | 30.08 | 00:00:00 | | 2002-10-08 | 19,269,600 | 30.70 | 31.75 | 30.00 | 31.37 | 00:00:00 | | 2002-10-09 | 17,314,000 | 31.00 | 33.00 | 30.79 | 31.95 | 00:00:00 | | 2002-10-10 | 17,462,000 | 32.01 | 33.60 | 32.00 | 33.29 | 00:00:00 | | 2002-10-11 | 18,782,000 | 33.69 | 35.17 | 33.50 | 34.40 | 00:00:00 | | 2002-10-14 | 14,802,800 | 34.10 | 35.67 | 33.78 | 35.54 | 00:00:00 | | 2002-10-15 | 36,613,200 | 36.13 | 38.13 | 36.13 | 37.04 | 00:00:00 | | 2002-10-16 | 24,300,000 | 36.19 | 36.69 | 35.35 | 35.56 | 00:00:00 | | 2002-10-17 | 40,103,200 | 38.35 | 39.26 | 37.51 | 39.25 | 00:00:00 | | 2002-10-18 | 17,873,600 | 38.70 | 39.22 | 37.64 | 39.00 | 00:00:00 | | 2002-10-21 | 21,567,200 | 37.87 | 39.69 | 37.25 | 39.18 | 00:00:00 | | 2002-10-22 | 16,632,400 | 38.35 | 39.75 | 38.33 | 38.78 | 00:00:00 | | 2002-10-23 | 15,715,200 | 38.56 | 40.29 | 38.30 | 40.25 | 00:00:00 | | 2002-10-24 | 12,464,400 | 40.01 | 40.19 | 38.75 | 38.92 | 00:00:00 | | 2002-10-25 | 10,403,200 | 38.65 | 39.85 | 38.50 | 39.75 | 00:00:00 | | 2002-10-28 | 10,496,000 | 39.75 | 40.00 | 39.00 | 39.85 | 00:00:00 | | 2002-10-29 | 13,614,400 | 39.45 | 39.77 | 38.00 | 39.03 | 00:00:00 | | 2002-10-30 | 12,844,000 | 38.83 | 40.25 | 38.28 | 39.99 | 00:00:00 | | 2002-10-31 | 12,198,000 | 39.85 | 40.82 | 39.47 | 40.00 | 00:00:00 | | 2002-11-01 | 14,270,400 | 39.69 | 41.00 | 39.31 | 40.95 | 00:00:00 | | 2002-11-04 | 22,034,800 | 40.99 | 42.20 | 40.98 | 41.99 | 00:00:00 | | 2002-11-05 | 14,723,200 | 41.33 | 42.07 | 41.21 | 41.98 | 00:00:00 | | 2002-11-06 | 11,744,400 | 41.88 | 41.91 | 40.62 | 41.87 | 00:00:00 | | 2002-11-07 | 13,935,600 | 41.22 | 41.22 | 39.75 | 40.50 | 00:00:00 | | 2002-11-08 | 10,729,200 | 40.90 | 41.25 | 39.25 | 39.61 | 00:00:00 | | 2002-11-11 | 9,454,400 | 39.55 | 39.60 | 38.50 | 38.80 | 00:00:00 | | 2002-11-12 | 19,829,200 | 39.01 | 40.90 | 38.81 | 40.06 | 00:00:00 | | 2002-11-13 | 14,778,400 | 39.85 | 41.14 | 39.49 | 40.99 | 00:00:00 | | 2002-11-14 | 14,582,800 | 41.11 | 42.48 | 41.10 | 42.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
