|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 14,582,800 | 41.11 | 42.48 | 41.10 | 42.34 | 00:00:00 | | 2002-11-15 | 13,296,800 | 41.97 | 43.50 | 41.26 | 43.40 | 00:00:00 | | 2002-11-18 | 11,342,000 | 43.37 | 43.69 | 42.09 | 42.13 | 00:00:00 | | 2002-11-19 | 9,967,600 | 41.85 | 41.88 | 40.56 | 40.97 | 00:00:00 | | 2002-11-20 | 17,117,600 | 41.07 | 43.93 | 41.07 | 43.69 | 00:00:00 | | 2002-11-21 | 18,150,400 | 43.60 | 46.00 | 43.60 | 45.81 | 00:00:00 | | 2002-11-22 | 12,453,600 | 44.95 | 46.19 | 44.90 | 45.53 | 00:00:00 | | 2002-11-25 | 14,102,800 | 45.51 | 45.86 | 44.34 | 44.83 | 00:00:00 | | 2002-11-26 | 13,766,000 | 44.50 | 44.50 | 42.75 | 42.98 | 00:00:00 | | 2002-11-27 | 11,222,400 | 43.04 | 44.50 | 43.04 | 44.01 | 00:00:00 | | 2002-11-29 | 2,861,600 | 44.14 | 44.47 | 43.62 | 43.73 | 00:00:00 | | 2002-12-02 | 14,315,200 | 43.62 | 45.13 | 43.48 | 44.10 | 00:00:00 | | 2002-12-03 | 11,196,400 | 43.92 | 44.00 | 42.96 | 43.64 | 00:00:00 | | 2002-12-04 | 14,452,400 | 43.15 | 43.64 | 42.18 | 42.42 | 00:00:00 | | 2002-12-05 | 15,998,000 | 43.18 | 43.50 | 41.31 | 41.40 | 00:00:00 | | 2002-12-06 | 14,860,000 | 40.64 | 41.71 | 40.27 | 41.21 | 00:00:00 | | 2002-12-09 | 16,872,800 | 40.75 | 41.21 | 39.51 | 39.58 | 00:00:00 | | 2002-12-10 | 10,669,600 | 39.59 | 41.60 | 39.52 | 40.87 | 00:00:00 | | 2002-12-11 | 15,876,000 | 40.60 | 42.90 | 40.43 | 42.55 | 00:00:00 | | 2002-12-12 | 9,852,800 | 42.73 | 43.48 | 42.11 | 42.52 | 00:00:00 | | 2002-12-13 | 7,581,600 | 42.22 | 42.24 | 41.10 | 41.26 | 00:00:00 | | 2002-12-16 | 8,685,200 | 41.71 | 43.32 | 41.45 | 43.32 | 00:00:00 | | 2002-12-17 | 11,381,600 | 42.82 | 44.05 | 42.53 | 43.21 | 00:00:00 | | 2002-12-18 | 14,646,400 | 42.91 | 44.10 | 42.39 | 44.10 | 00:00:00 | | 2002-12-19 | 25,970,800 | 43.95 | 44.50 | 40.65 | 41.40 | 00:00:00 | | 2002-12-20 | 10,924,400 | 41.53 | 42.30 | 41.06 | 42.11 | 00:00:00 | | 2002-12-23 | 6,091,600 | 42.02 | 43.36 | 41.92 | 43.18 | 00:00:00 | | 2002-12-24 | 2,430,400 | 42.91 | 43.10 | 42.50 | 42.76 | 00:00:00 | | 2002-12-26 | 3,602,000 | 42.81 | 43.62 | 42.55 | 42.69 | 00:00:00 | | 2002-12-27 | 5,308,800 | 42.56 | 42.98 | 41.86 | 41.86 | 00:00:00 | | 2002-12-30 | 6,690,400 | 41.75 | 41.90 | 40.68 | 40.92 | 00:00:00 | | 2002-12-31 | 9,324,800 | 41.00 | 41.02 | 40.35 | 40.51 | 00:00:00 | | 2003-01-02 | 12,020,000 | 40.91 | 42.82 | 40.30 | 42.68 | 00:00:00 | | 2003-01-03 | 14,467,200 | 42.73 | 44.08 | 42.55 | 43.85 | 00:00:00 | | 2003-01-06 | 14,360,400 | 43.71 | 45.49 | 43.70 | 44.91 | 00:00:00 | | 2003-01-07 | 11,416,400 | 44.81 | 45.13 | 44.14 | 44.61 | 00:00:00 | | 2003-01-08 | 10,802,000 | 44.59 | 44.89 | 43.06 | 43.36 | 00:00:00 | | 2003-01-09 | 12,789,600 | 43.66 | 45.12 | 43.16 | 45.07 | 00:00:00 | | 2003-01-10 | 21,773,600 | 45.25 | 46.92 | 45.12 | 46.12 | 00:00:00 | | 2003-01-13 | 14,654,000 | 46.40 | 47.41 | 46.34 | 46.66 | 00:00:00 | | 2003-01-14 | 12,473,200 | 46.69 | 47.36 | 45.85 | 47.34 | 00:00:00 | | 2003-01-15 | 24,500,000 | 47.50 | 47.55 | 45.09 | 46.05 | 00:00:00 | | 2003-01-16 | 31,134,400 | 48.14 | 48.30 | 47.01 | 47.65 | 00:00:00 | | 2003-01-17 | 20,448,400 | 47.21 | 47.21 | 45.04 | 45.05 | 00:00:00 | | 2003-01-21 | 15,132,000 | 45.26 | 46.00 | 45.12 | 45.84 | 00:00:00 | | 2003-01-22 | 14,234,000 | 45.50 | 46.37 | 45.22 | 45.55 | 00:00:00 | | 2003-01-23 | 19,446,800 | 46.26 | 46.48 | 45.36 | 45.99 | 00:00:00 | | 2003-01-24 | 19,831,600 | 45.40 | 45.44 | 43.55 | 43.91 | 00:00:00 | | 2003-01-27 | 17,346,800 | 43.99 | 44.30 | 43.54 | 44.20 | 00:00:00 | | 2003-01-28 | 21,674,800 | 44.67 | 46.75 | 44.55 | 46.10 | 00:00:00 | | 2003-01-29 | 15,880,400 | 45.71 | 47.00 | 44.85 | 46.78 | 00:00:00 | | 2003-01-30 | 13,783,600 | 46.70 | 47.00 | 46.20 | 46.38 | 00:00:00 | | 2003-01-31 | 15,673,200 | 45.80 | 47.00 | 45.09 | 46.68 | 00:00:00 | | 2003-02-03 | 15,851,600 | 46.63 | 47.55 | 46.47 | 47.31 | 00:00:00 | | 2003-02-04 | 10,670,800 | 46.39 | 47.29 | 46.34 | 46.91 | 00:00:00 | | 2003-02-05 | 18,586,400 | 47.30 | 48.27 | 46.80 | 46.88 | 00:00:00 | | 2003-02-06 | 9,882,000 | 46.55 | 46.99 | 45.95 | 46.53 | 00:00:00 | | 2003-02-07 | 10,684,000 | 46.51 | 46.82 | 45.59 | 46.09 | 00:00:00 | | 2003-02-10 | 27,279,200 | 45.97 | 46.15 | 43.47 | 44.41 | 00:00:00 | | 2003-02-11 | 17,802,800 | 44.90 | 45.81 | 44.66 | 45.21 | 00:00:00 | | 2003-02-12 | 9,972,400 | 45.40 | 45.83 | 44.83 | 45.24 | 00:00:00 | | 2003-02-13 | 11,049,200 | 45.26 | 45.30 | 43.75 | 44.72 | 00:00:00 | | 2003-02-14 | 13,874,400 | 44.49 | 45.15 | 44.03 | 44.80 | 00:00:00 | | 2003-02-18 | 10,926,800 | 44.99 | 46.52 | 44.93 | 46.37 | 00:00:00 | | 2003-02-19 | 14,608,400 | 45.95 | 46.20 | 45.36 | 45.90 | 00:00:00 | | 2003-02-20 | 11,626,800 | 46.06 | 47.00 | 45.70 | 46.81 | 00:00:00 | | 2003-02-21 | 18,643,600 | 46.64 | 48.00 | 46.42 | 47.81 | 00:00:00 | | 2003-02-24 | 14,985,200 | 47.15 | 48.22 | 47.07 | 47.80 | 00:00:00 | | 2003-02-25 | 14,676,000 | 47.25 | 48.03 | 46.65 | 47.92 | 00:00:00 | | 2003-02-26 | 14,060,400 | 47.05 | 48.06 | 46.56 | 47.44 | 00:00:00 | | 2003-02-27 | 10,208,000 | 47.67 | 48.00 | 46.95 | 47.36 | 00:00:00 | | 2003-02-28 | 180,090,000 | 47.45 | 48.00 | 40.06 | 40.47 | 00:00:00 | | 2003-03-03 | 49,236,400 | 42.52 | 42.52 | 41.74 | 41.95 | 00:00:00 | | 2003-03-04 | 20,358,400 | 41.84 | 42.47 | 41.50 | 41.57 | 00:00:00 | | 2003-03-05 | 15,523,600 | 41.65 | 41.98 | 40.85 | 41.45 | 00:00:00 | | 2003-03-06 | 21,158,400 | 41.42 | 42.96 | 41.20 | 42.92 | 00:00:00 | | 2003-03-07 | 21,334,800 | 42.18 | 43.70 | 42.10 | 43.54 | 00:00:00 | | 2003-03-10 | 17,838,800 | 43.22 | 44.11 | 42.90 | 43.83 | 00:00:00 | | 2003-03-11 | 23,580,400 | 43.85 | 43.87 | 42.30 | 42.30 | 00:00:00 | | 2003-03-12 | 18,936,400 | 42.22 | 42.84 | 41.38 | 42.66 | 00:00:00 | | 2003-03-13 | 20,046,800 | 43.30 | 44.80 | 42.90 | 44.49 | 00:00:00 | | 2003-03-14 | 17,060,000 | 44.79 | 45.50 | 44.04 | 44.99 | 00:00:00 | | 2003-03-17 | 20,510,400 | 44.70 | 47.44 | 44.42 | 46.99 | 00:00:00 | | 2003-03-18 | 29,405,600 | 46.52 | 47.44 | 45.09 | 46.27 | 00:00:00 | | 2003-03-19 | 31,530,000 | 46.36 | 46.43 | 43.13 | 43.48 | 00:00:00 | | 2003-03-20 | 26,466,800 | 42.86 | 44.64 | 42.47 | 44.05 | 00:00:00 | | 2003-03-21 | 27,957,600 | 44.15 | 44.15 | 41.76 | 42.56 | 00:00:00 | | 2003-03-24 | 39,649,600 | 40.30 | 41.20 | 39.03 | 39.09 | 00:00:00 | | 2003-03-25 | 48,790,000 | 41.00 | 41.05 | 39.56 | 40.75 | 00:00:00 | | 2003-03-26 | 29,242,000 | 41.00 | 42.90 | 40.65 | 42.20 | 00:00:00 | | 2003-03-27 | 27,660,000 | 42.53 | 42.62 | 40.68 | 41.98 | 00:00:00 | | 2003-03-28 | 126,822,000 | 41.62 | 41.85 | 39.86 | 40.25 | 00:00:00 | | 2003-03-31 | 44,226,800 | 39.30 | 39.49 | 38.68 | 39.18 | 00:00:00 | | 2003-04-01 | 24,668,000 | 39.43 | 39.45 | 38.57 | 38.82 | 00:00:00 | | 2003-04-02 | 23,752,800 | 39.68 | 40.56 | 39.64 | 40.11 | 00:00:00 | | 2003-04-03 | 22,170,000 | 40.32 | 40.90 | 40.19 | 40.24 | 00:00:00 | | 2003-04-04 | 21,204,800 | 40.25 | 40.50 | 39.12 | 39.63 | 00:00:00 | | 2003-04-07 | 15,276,800 | 41.00 | 41.48 | 39.59 | 39.80 | 00:00:00 | | 2003-04-08 | 12,350,800 | 39.58 | 40.31 | 38.89 | 39.92 | 00:00:00 | | 2003-04-09 | 13,036,800 | 40.30 | 40.47 | 39.08 | 39.22 | 00:00:00 | | 2003-04-10 | 42,350,400 | 37.64 | 38.30 | 36.36 | 37.65 | 00:00:00 | | 2003-04-11 | 32,546,800 | 38.35 | 40.00 | 38.20 | 39.75 | 00:00:00 | | 2003-04-14 | 10,965,200 | 39.51 | 40.24 | 39.50 | 40.01 | 00:00:00 | | 2003-04-15 | 13,092,800 | 40.13 | 40.65 | 39.80 | 40.10 | 00:00:00 | | 2003-04-16 | 13,266,000 | 40.33 | 40.95 | 40.00 | 40.39 | 00:00:00 | | 2003-04-17 | 14,188,000 | 40.55 | 42.01 | 40.16 | 41.96 | 00:00:00 | | 2003-04-21 | 10,096,000 | 41.98 | 42.14 | 41.10 | 41.36 | 00:00:00 | | 2003-04-22 | 18,696,000 | 41.45 | 43.25 | 41.30 | 43.19 | 00:00:00 | | 2003-04-23 | 21,636,400 | 43.33 | 43.34 | 40.70 | 42.85 | 00:00:00 | | 2003-04-24 | 50,825,200 | 41.14 | 43.59 | 40.99 | 43.47 | 00:00:00 | | 2003-04-25 | 12,179,600 | 43.18 | 43.50 | 42.72 | 42.94 | 00:00:00 | | 2003-04-28 | 16,343,600 | 43.26 | 44.21 | 42.90 | 43.99 | 00:00:00 | | 2003-04-29 | 13,441,600 | 43.98 | 44.81 | 43.65 | 44.28 | 00:00:00 | | 2003-04-30 | 17,709,600 | 43.84 | 44.42 | 43.58 | 43.95 | 00:00:00 | | 2003-05-01 | 14,398,000 | 43.86 | 44.01 | 42.65 | 43.41 | 00:00:00 | | 2003-05-02 | 20,965,600 | 43.55 | 45.84 | 43.37 | 45.49 | 00:00:00 | | 2003-05-05 | 13,460,400 | 45.59 | 45.96 | 44.82 | 45.44 | 00:00:00 | | 2003-05-06 | 17,969,200 | 45.49 | 47.00 | 45.20 | 46.97 | 00:00:00 | | 2003-05-07 | 20,141,200 | 46.16 | 47.50 | 46.00 | 46.94 | 00:00:00 | | 2003-05-08 | 26,946,400 | 45.67 | 46.00 | 44.48 | 45.15 | 00:00:00 | | 2003-05-09 | 15,476,000 | 45.30 | 45.65 | 44.70 | 45.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
