|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 15,476,000 | 45.30 | 45.65 | 44.70 | 45.23 | 00:00:00 | 2003-05-12 | 10,765,200 | 45.29 | 46.25 | 44.85 | 46.12 | 00:00:00 | 2003-05-13 | 12,090,000 | 45.75 | 47.00 | 45.68 | 46.05 | 00:00:00 | 2003-05-14 | 8,782,400 | 46.15 | 46.19 | 44.98 | 45.33 | 00:00:00 | 2003-05-15 | 11,670,800 | 45.64 | 45.96 | 45.07 | 45.70 | 00:00:00 | 2003-05-16 | 16,908,800 | 45.39 | 45.67 | 44.28 | 45.02 | 00:00:00 | 2003-05-19 | 12,996,400 | 44.75 | 45.23 | 43.58 | 43.65 | 00:00:00 | 2003-05-20 | 11,322,000 | 44.17 | 44.55 | 43.00 | 43.44 | 00:00:00 | 2003-05-21 | 9,294,000 | 43.19 | 43.46 | 42.57 | 43.31 | 00:00:00 | 2003-05-22 | 11,222,000 | 43.36 | 44.99 | 43.30 | 44.67 | 00:00:00 | 2003-05-23 | 7,012,800 | 44.47 | 45.00 | 43.97 | 44.46 | 00:00:00 | 2003-05-27 | 14,664,800 | 44.55 | 46.93 | 44.11 | 46.72 | 00:00:00 | 2003-05-28 | 33,324,000 | 46.05 | 47.69 | 45.69 | 47.41 | 00:00:00 | 2003-05-29 | 47,964,400 | 47.00 | 47.05 | 44.30 | 44.46 | 00:00:00 | 2003-05-30 | 21,725,600 | 44.75 | 45.60 | 44.25 | 45.36 | 00:00:00 | 2003-06-02 | 18,324,400 | 45.71 | 46.03 | 44.28 | 44.36 | 00:00:00 | 2003-06-03 | 12,562,400 | 44.35 | 45.35 | 44.05 | 45.25 | 00:00:00 | 2003-06-04 | 18,517,200 | 45.20 | 47.98 | 45.00 | 47.87 | 00:00:00 | 2003-06-05 | 15,219,200 | 47.00 | 47.82 | 46.05 | 47.61 | 00:00:00 | 2003-06-06 | 35,907,600 | 48.14 | 51.53 | 47.88 | 48.81 | 00:00:00 | 2003-06-09 | 12,828,400 | 48.36 | 49.66 | 48.00 | 48.55 | 00:00:00 | 2003-06-10 | 27,004,800 | 47.56 | 48.12 | 46.54 | 47.81 | 00:00:00 | 2003-06-11 | 21,754,000 | 47.57 | 47.78 | 45.90 | 46.53 | 00:00:00 | 2003-06-12 | 16,128,000 | 47.00 | 47.35 | 45.76 | 46.07 | 00:00:00 | 2003-06-13 | 10,508,000 | 46.14 | 46.70 | 44.94 | 45.22 | 00:00:00 | 2003-06-16 | 20,136,000 | 45.50 | 47.50 | 44.00 | 46.91 | 00:00:00 | 2003-06-17 | 12,372,000 | 47.25 | 47.81 | 46.24 | 47.09 | 00:00:00 | 2003-06-18 | 16,790,000 | 46.86 | 49.42 | 46.51 | 48.22 | 00:00:00 | 2003-06-19 | 9,568,000 | 47.67 | 48.61 | 46.68 | 46.91 | 00:00:00 | 2003-06-20 | 13,187,600 | 47.35 | 47.50 | 45.75 | 46.15 | 00:00:00 | 2003-06-23 | 12,797,200 | 46.06 | 46.35 | 44.63 | 45.50 | 00:00:00 | 2003-06-24 | 11,754,400 | 45.69 | 45.69 | 44.42 | 44.99 | 00:00:00 | 2003-06-25 | 11,968,800 | 44.69 | 46.50 | 44.52 | 45.63 | 00:00:00 | 2003-06-26 | 26,679,200 | 45.39 | 45.59 | 43.53 | 44.26 | 00:00:00 | 2003-06-27 | 10,908,400 | 44.71 | 45.27 | 44.10 | 44.74 | 00:00:00 | 2003-06-30 | 11,842,000 | 44.85 | 45.50 | 43.75 | 43.91 | 00:00:00 | 2003-07-01 | 16,856,400 | 43.54 | 44.47 | 43.00 | 44.27 | 00:00:00 | 2003-07-02 | 16,336,400 | 43.42 | 44.74 | 43.10 | 44.19 | 00:00:00 | 2003-07-03 | 8,432,800 | 43.65 | 44.77 | 43.60 | 43.82 | 00:00:00 | 2003-07-07 | 14,154,800 | 44.20 | 45.90 | 44.20 | 45.41 | 00:00:00 | 2003-07-08 | 15,654,400 | 44.60 | 45.71 | 44.50 | 45.65 | 00:00:00 | 2003-07-09 | 15,649,600 | 45.97 | 46.68 | 44.75 | 45.91 | 00:00:00 | 2003-07-10 | 13,863,200 | 45.95 | 45.99 | 44.72 | 44.86 | 00:00:00 | 2003-07-11 | 9,238,800 | 45.57 | 46.12 | 45.25 | 45.65 | 00:00:00 | 2003-07-14 | 12,364,400 | 45.95 | 47.50 | 45.94 | 46.84 | 00:00:00 | 2003-07-15 | 14,165,200 | 46.55 | 47.40 | 46.03 | 46.33 | 00:00:00 | 2003-07-16 | 13,078,800 | 45.89 | 45.99 | 44.82 | 44.96 | 00:00:00 | 2003-07-17 | 14,086,000 | 44.00 | 45.15 | 43.77 | 43.87 | 00:00:00 | 2003-07-18 | 11,472,400 | 44.69 | 44.85 | 43.71 | 43.81 | 00:00:00 | 2003-07-21 | 12,835,200 | 43.15 | 43.71 | 42.27 | 43.21 | 00:00:00 | 2003-07-22 | 17,034,400 | 43.51 | 43.73 | 42.32 | 43.00 | 00:00:00 | 2003-07-23 | 27,837,200 | 43.24 | 44.03 | 42.43 | 42.60 | 00:00:00 | 2003-07-24 | 56,730,400 | 46.75 | 49.09 | 46.25 | 46.58 | 00:00:00 | 2003-07-25 | 24,927,600 | 46.04 | 47.74 | 45.84 | 46.82 | 00:00:00 | 2003-07-28 | 12,228,000 | 46.82 | 47.80 | 46.76 | 46.96 | 00:00:00 | 2003-07-29 | 9,900,400 | 46.90 | 47.60 | 46.82 | 47.16 | 00:00:00 | 2003-07-30 | 18,531,600 | 47.01 | 47.37 | 46.63 | 46.76 | 00:00:00 | 2003-07-31 | 12,724,400 | 47.64 | 48.12 | 46.75 | 46.77 | 00:00:00 | 2003-08-01 | 10,006,400 | 46.73 | 47.41 | 45.94 | 46.59 | 00:00:00 | 2003-08-04 | 10,041,200 | 46.50 | 47.70 | 46.09 | 47.12 | 00:00:00 | 2003-08-05 | 9,162,800 | 47.25 | 47.84 | 46.11 | 46.18 | 00:00:00 | 2003-08-06 | 10,918,800 | 45.62 | 47.01 | 45.57 | 46.23 | 00:00:00 | 2003-08-07 | 10,792,000 | 46.24 | 47.00 | 45.95 | 46.79 | 00:00:00 | 2003-08-08 | 8,336,400 | 46.92 | 47.50 | 46.39 | 46.75 | 00:00:00 | 2003-08-11 | 7,612,800 | 46.75 | 47.79 | 46.44 | 47.36 | 00:00:00 | 2003-08-12 | 10,088,400 | 47.60 | 47.78 | 46.90 | 47.66 | 00:00:00 | 2003-08-13 | 11,568,000 | 47.45 | 48.05 | 47.45 | 47.98 | 00:00:00 | 2003-08-14 | 11,775,600 | 48.09 | 48.39 | 47.75 | 48.36 | 00:00:00 | 2003-08-15 | 3,700,400 | 48.45 | 49.50 | 48.05 | 48.71 | 00:00:00 | 2003-08-18 | 9,384,000 | 48.75 | 49.20 | 48.37 | 49.14 | 00:00:00 | 2003-08-19 | 14,177,200 | 49.07 | 50.28 | 48.65 | 50.25 | 00:00:00 | 2003-08-20 | 11,881,600 | 49.75 | 50.56 | 49.62 | 50.34 | 00:00:00 | 2003-08-21 | 29,188,000 | 51.03 | 53.74 | 50.60 | 53.22 | 00:00:00 | 2003-08-22 | 22,337,600 | 54.10 | 54.87 | 53.58 | 54.74 | 00:00:00 | 2003-08-25 | 13,849,200 | 54.33 | 54.62 | 53.43 | 54.30 | 00:00:00 | 2003-08-26 | 12,443,600 | 53.82 | 54.84 | 52.72 | 54.20 | 00:00:00 | 2003-08-27 | 20,959,200 | 54.18 | 56.75 | 53.83 | 56.30 | 00:00:00 | 2003-08-28 | 15,278,800 | 56.70 | 56.77 | 55.87 | 56.50 | 00:00:00 | 2003-08-29 | 13,077,200 | 57.00 | 58.36 | 56.31 | 57.42 | 00:00:00 | 2003-09-02 | 20,096,000 | 58.00 | 58.15 | 57.25 | 57.60 | 00:00:00 | 2003-09-03 | 26,027,600 | 58.25 | 58.99 | 58.01 | 58.48 | 00:00:00 | 2003-09-04 | 21,495,200 | 58.75 | 59.99 | 58.50 | 59.95 | 00:00:00 | 2003-09-05 | 18,205,200 | 59.79 | 60.46 | 58.92 | 59.45 | 00:00:00 | 2003-09-08 | 11,818,400 | 59.40 | 60.35 | 59.33 | 60.21 | 00:00:00 | 2003-09-09 | 12,676,800 | 59.91 | 60.00 | 58.77 | 59.51 | 00:00:00 | 2003-09-10 | 19,587,600 | 59.00 | 59.48 | 57.30 | 57.55 | 00:00:00 | 2003-09-11 | 11,501,600 | 57.59 | 59.57 | 57.48 | 58.90 | 00:00:00 | 2003-09-12 | 9,660,400 | 58.07 | 59.50 | 57.81 | 59.48 | 00:00:00 | 2003-09-15 | 10,533,200 | 59.40 | 60.00 | 58.90 | 59.26 | 00:00:00 | 2003-09-16 | 12,396,400 | 59.26 | 61.19 | 59.10 | 61.06 | 00:00:00 | 2003-09-17 | 10,786,000 | 60.88 | 62.03 | 60.72 | 61.34 | 00:00:00 | 2003-09-18 | 16,351,200 | 61.44 | 64.18 | 61.19 | 63.91 | 00:00:00 | 2003-09-19 | 16,515,600 | 63.75 | 64.32 | 62.22 | 63.46 | 00:00:00 | 2003-09-22 | 11,321,200 | 62.40 | 62.91 | 62.03 | 62.78 | 00:00:00 | 2003-09-23 | 22,720,000 | 62.23 | 66.00 | 62.19 | 65.79 | 00:00:00 | 2003-09-24 | 19,810,000 | 65.15 | 65.28 | 63.52 | 63.76 | 00:00:00 | 2003-09-25 | 14,538,800 | 64.00 | 64.54 | 62.64 | 63.39 | 00:00:00 | 2003-09-26 | 14,013,600 | 63.07 | 63.94 | 61.41 | 62.00 | 00:00:00 | 2003-09-29 | 14,939,600 | 62.70 | 63.89 | 62.10 | 63.73 | 00:00:00 | 2003-09-30 | 11,990,800 | 63.74 | 64.20 | 62.80 | 63.19 | 00:00:00 | 2003-10-01 | 17,139,200 | 63.73 | 66.23 | 63.50 | 65.97 | 00:00:00 | 2003-10-02 | 13,424,000 | 65.75 | 66.00 | 64.02 | 65.32 | 00:00:00 | 2003-10-03 | 13,112,400 | 66.44 | 66.68 | 65.00 | 65.44 | 00:00:00 | 2003-10-06 | 11,623,200 | 65.79 | 66.95 | 65.45 | 65.61 | 00:00:00 | 2003-10-07 | 10,486,000 | 65.28 | 65.90 | 64.21 | 65.48 | 00:00:00 | 2003-10-08 | 10,845,200 | 65.79 | 66.48 | 64.40 | 64.90 | 00:00:00 | 2003-10-09 | 13,732,800 | 65.37 | 67.22 | 64.78 | 65.14 | 00:00:00 | 2003-10-10 | 12,538,800 | 63.90 | 64.96 | 62.75 | 64.93 | 00:00:00 | 2003-10-13 | 7,302,400 | 65.13 | 66.43 | 65.13 | 65.70 | 00:00:00 | 2003-10-14 | 12,056,400 | 65.60 | 66.42 | 65.14 | 65.57 | 00:00:00 | 2003-10-15 | 7,769,600 | 65.95 | 66.58 | 65.55 | 66.48 | 00:00:00 | 2003-10-16 | 9,576,400 | 66.03 | 66.60 | 65.55 | 66.19 | 00:00:00 | 2003-10-17 | 9,546,400 | 65.83 | 66.25 | 64.60 | 64.95 | 00:00:00 | 2003-10-20 | 6,487,200 | 65.00 | 65.59 | 64.14 | 65.45 | 00:00:00 | 2003-10-21 | 15,209,200 | 66.34 | 68.28 | 65.77 | 67.37 | 00:00:00 | 2003-10-22 | 23,804,400 | 67.04 | 67.35 | 63.75 | 64.49 | 00:00:00 | 2003-10-23 | 20,205,200 | 64.09 | 65.91 | 64.00 | 65.31 | 00:00:00 | 2003-10-24 | 12,459,600 | 65.21 | 65.67 | 63.66 | 65.59 | 00:00:00 | 2003-10-27 | 9,250,400 | 66.07 | 66.28 | 64.74 | 65.45 | 00:00:00 | 2003-10-28 | 10,528,000 | 65.77 | 67.48 | 65.40 | 67.41 | 00:00:00 | 2003-10-29 | 8,950,800 | 67.51 | 68.08 | 66.63 | 67.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|