|
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 | 2003-10-29 | 8,950,800 | 67.51 | 68.08 | 66.63 | 67.25 | 00:00:00 | 2003-10-30 | 8,646,400 | 67.88 | 68.10 | 66.23 | 66.42 | 00:00:00 | 2003-10-31 | 8,994,800 | 66.76 | 67.25 | 65.95 | 66.65 | 00:00:00 | 2003-11-03 | 10,807,600 | 66.79 | 68.77 | 66.79 | 68.33 | 00:00:00 | 2003-11-04 | 11,639,600 | 68.62 | 69.15 | 67.61 | 68.15 | 00:00:00 | 2003-11-05 | 10,318,400 | 68.49 | 68.99 | 67.20 | 68.79 | 00:00:00 | 2003-11-06 | 8,804,800 | 68.80 | 68.99 | 67.82 | 68.82 | 00:00:00 | 2003-11-07 | 9,406,400 | 69.10 | 69.21 | 67.46 | 67.53 | 00:00:00 | 2003-11-10 | 9,386,000 | 67.39 | 68.20 | 66.53 | 66.73 | 00:00:00 | 2003-11-11 | 8,850,800 | 66.80 | 67.49 | 66.05 | 66.35 | 00:00:00 | 2003-11-12 | 11,192,400 | 66.00 | 67.12 | 65.76 | 66.72 | 00:00:00 | 2003-11-13 | 11,451,600 | 66.37 | 67.27 | 66.22 | 66.40 | 00:00:00 | 2003-11-14 | 7,544,000 | 66.37 | 67.20 | 64.78 | 65.30 | 00:00:00 | 2003-11-17 | 13,310,800 | 64.85 | 66.76 | 64.83 | 66.06 | 00:00:00 | 2003-11-18 | 48,568,400 | 65.10 | 65.50 | 61.23 | 61.35 | 00:00:00 | 2003-11-19 | 34,816,400 | 62.18 | 62.58 | 59.38 | 60.35 | 00:00:00 | 2003-11-20 | 15,193,000 | 30.30 | 31.32 | 29.96 | 30.04 | 00:00:00 | 2003-11-21 | 17,426,000 | 30.08 | 30.40 | 28.55 | 29.71 | 00:00:00 | 2003-11-24 | 16,431,800 | 30.52 | 32.10 | 29.80 | 31.92 | 00:00:00 | 2003-11-25 | 16,313,800 | 32.65 | 33.10 | 31.87 | 32.79 | 00:00:00 | 2003-11-26 | 9,401,600 | 33.38 | 33.42 | 31.87 | 32.54 | 00:00:00 | 2003-11-28 | 2,940,600 | 32.57 | 33.03 | 32.56 | 32.83 | 00:00:00 | 2003-12-01 | 11,028,000 | 33.75 | 34.05 | 33.30 | 33.81 | 00:00:00 | 2003-12-02 | 13,037,200 | 33.94 | 34.00 | 32.91 | 32.98 | 00:00:00 | 2003-12-03 | 7,911,800 | 33.53 | 33.66 | 32.32 | 32.54 | 00:00:00 | 2003-12-04 | 9,416,000 | 32.44 | 33.37 | 32.42 | 33.04 | 00:00:00 | 2003-12-05 | 6,512,600 | 32.62 | 33.04 | 32.26 | 32.42 | 00:00:00 | 2003-12-08 | 4,874,800 | 32.26 | 32.78 | 32.05 | 32.70 | 00:00:00 | 2003-12-09 | 10,831,200 | 32.94 | 33.50 | 32.18 | 32.18 | 00:00:00 | 2003-12-10 | 8,593,800 | 31.80 | 32.07 | 31.25 | 32.05 | 00:00:00 | 2003-12-11 | 6,277,800 | 32.08 | 33.25 | 31.71 | 33.00 | 00:00:00 | 2003-12-12 | 7,702,400 | 32.60 | 33.24 | 32.25 | 33.21 | 00:00:00 | 2003-12-15 | 6,959,800 | 33.80 | 33.87 | 31.95 | 32.14 | 00:00:00 | 2003-12-16 | 5,475,400 | 31.85 | 32.67 | 31.68 | 32.05 | 00:00:00 | 2003-12-17 | 5,211,400 | 32.01 | 32.78 | 31.55 | 32.50 | 00:00:00 | 2003-12-18 | 5,887,400 | 32.82 | 33.51 | 32.58 | 33.36 | 00:00:00 | 2003-12-19 | 7,711,600 | 33.48 | 33.89 | 33.16 | 33.59 | 00:00:00 | 2003-12-22 | 3,779,400 | 33.52 | 33.90 | 33.27 | 33.90 | 00:00:00 | 2003-12-23 | 8,346,800 | 33.64 | 34.96 | 33.62 | 34.10 | 00:00:00 | 2003-12-24 | 1,982,200 | 33.78 | 34.35 | 33.38 | 33.88 | 00:00:00 | 2003-12-26 | 1,388,800 | 33.72 | 34.48 | 33.72 | 34.24 | 00:00:00 | 2003-12-29 | 4,127,400 | 34.20 | 34.95 | 34.05 | 34.49 | 00:00:00 | 2003-12-30 | 4,232,000 | 34.63 | 34.87 | 34.25 | 34.74 | 00:00:00 | 2003-12-31 | 6,433,400 | 34.55 | 35.00 | 34.31 | 34.50 | 00:00:00 | 2004-01-02 | 6,656,200 | 34.96 | 35.03 | 34.54 | 34.74 | 00:00:00 | 2004-01-05 | 7,941,200 | 35.25 | 35.61 | 35.08 | 35.46 | 00:00:00 | 2004-01-06 | 6,237,400 | 35.69 | 36.00 | 35.00 | 35.86 | 00:00:00 | 2004-01-07 | 6,232,400 | 35.60 | 36.26 | 35.45 | 36.17 | 00:00:00 | 2004-01-08 | 11,503,200 | 36.30 | 36.50 | 35.50 | 36.02 | 00:00:00 | 2004-01-09 | 6,837,000 | 36.04 | 36.61 | 35.70 | 35.99 | 00:00:00 | 2004-01-12 | 6,628,200 | 36.06 | 36.68 | 35.73 | 36.61 | 00:00:00 | 2004-01-13 | 10,578,800 | 36.35 | 36.45 | 35.00 | 35.41 | 00:00:00 | 2004-01-14 | 8,915,000 | 35.78 | 36.10 | 35.25 | 35.90 | 00:00:00 | 2004-01-15 | 9,256,000 | 36.11 | 36.24 | 35.61 | 35.85 | 00:00:00 | 2004-01-16 | 10,062,200 | 36.30 | 37.23 | 36.23 | 37.00 | 00:00:00 | 2004-01-20 | 9,141,600 | 37.40 | 37.87 | 37.00 | 37.54 | 00:00:00 | 2004-01-21 | 11,887,400 | 36.91 | 38.21 | 36.80 | 37.85 | 00:00:00 | 2004-01-22 | 25,654,800 | 40.21 | 41.06 | 38.02 | 38.13 | 00:00:00 | 2004-01-23 | 9,168,200 | 38.26 | 39.42 | 38.05 | 38.66 | 00:00:00 | 2004-01-26 | 12,486,200 | 38.19 | 40.00 | 38.10 | 39.85 | 00:00:00 | 2004-01-27 | 14,375,400 | 40.19 | 41.40 | 39.54 | 39.69 | 00:00:00 | 2004-01-28 | 9,576,400 | 40.41 | 40.97 | 39.04 | 39.04 | 00:00:00 | 2004-01-29 | 10,183,800 | 39.28 | 39.60 | 38.87 | 39.45 | 00:00:00 | 2004-01-30 | 7,674,800 | 39.50 | 39.85 | 38.38 | 38.78 | 00:00:00 | 2004-02-02 | 6,928,800 | 39.19 | 39.50 | 38.75 | 38.94 | 00:00:00 | 2004-02-03 | 6,888,000 | 38.80 | 40.08 | 38.63 | 39.65 | 00:00:00 | 2004-02-04 | 8,153,800 | 39.42 | 40.05 | 38.63 | 38.85 | 00:00:00 | 2004-02-05 | 6,616,600 | 39.30 | 40.21 | 39.21 | 39.75 | 00:00:00 | 2004-02-06 | 6,730,000 | 39.62 | 40.14 | 39.43 | 39.96 | 00:00:00 | 2004-02-09 | 8,359,800 | 40.50 | 41.19 | 40.25 | 40.44 | 00:00:00 | 2004-02-10 | 7,502,800 | 40.36 | 40.72 | 40.07 | 40.38 | 00:00:00 | 2004-02-11 | 7,725,800 | 40.34 | 41.92 | 40.24 | 41.78 | 00:00:00 | 2004-02-12 | 7,766,800 | 41.56 | 42.28 | 40.63 | 40.66 | 00:00:00 | 2004-02-13 | 7,714,000 | 41.27 | 41.27 | 40.32 | 40.64 | 00:00:00 | 2004-02-17 | 3,968,400 | 41.05 | 41.14 | 40.61 | 40.66 | 00:00:00 | 2004-02-18 | 10,490,400 | 41.80 | 42.28 | 40.90 | 41.91 | 00:00:00 | 2004-02-19 | 6,116,800 | 42.11 | 42.30 | 40.76 | 40.84 | 00:00:00 | 2004-02-20 | 8,236,200 | 41.32 | 41.54 | 40.17 | 40.49 | 00:00:00 | 2004-02-23 | 8,276,200 | 40.40 | 40.87 | 39.05 | 39.34 | 00:00:00 | 2004-02-24 | 7,034,400 | 39.00 | 40.37 | 39.00 | 39.82 | 00:00:00 | 2004-02-25 | 6,412,000 | 39.90 | 40.30 | 39.50 | 39.70 | 00:00:00 | 2004-02-26 | 9,782,000 | 40.18 | 41.59 | 38.90 | 41.05 | 00:00:00 | 2004-02-27 | 9,932,800 | 41.35 | 41.73 | 40.66 | 40.95 | 00:00:00 | 2004-03-01 | 9,937,400 | 41.36 | 42.23 | 40.80 | 41.99 | 00:00:00 | 2004-03-02 | 10,892,400 | 41.89 | 42.60 | 41.67 | 41.87 | 00:00:00 | 2004-03-03 | 8,489,600 | 42.24 | 43.34 | 41.87 | 42.99 | 00:00:00 | 2004-03-04 | 7,931,800 | 42.47 | 43.77 | 42.36 | 43.63 | 00:00:00 | 2004-03-05 | 8,854,600 | 43.14 | 44.50 | 42.89 | 44.10 | 00:00:00 | 2004-03-08 | 12,154,200 | 44.25 | 45.00 | 43.55 | 43.76 | 00:00:00 | 2004-03-09 | 11,445,800 | 43.73 | 43.96 | 42.61 | 43.24 | 00:00:00 | 2004-03-10 | 13,093,400 | 43.16 | 43.50 | 41.57 | 41.63 | 00:00:00 | 2004-03-11 | 12,570,000 | 41.11 | 43.13 | 40.88 | 42.74 | 00:00:00 | 2004-03-12 | 10,655,400 | 42.93 | 44.66 | 42.60 | 44.64 | 00:00:00 | 2004-03-15 | 9,701,000 | 44.20 | 44.82 | 43.40 | 43.59 | 00:00:00 | 2004-03-16 | 10,714,600 | 44.02 | 44.11 | 42.32 | 43.01 | 00:00:00 | 2004-03-17 | 12,496,600 | 43.72 | 43.94 | 43.04 | 43.72 | 00:00:00 | 2004-03-18 | 9,731,200 | 43.45 | 43.98 | 42.69 | 43.79 | 00:00:00 | 2004-03-19 | 7,858,600 | 43.67 | 43.82 | 42.68 | 42.80 | 00:00:00 | 2004-03-22 | 15,482,800 | 42.49 | 42.49 | 40.61 | 41.14 | 00:00:00 | 2004-03-23 | 9,495,000 | 41.63 | 42.63 | 41.45 | 42.00 | 00:00:00 | 2004-03-24 | 15,201,800 | 42.10 | 43.96 | 42.10 | 43.02 | 00:00:00 | 2004-03-25 | 14,493,600 | 43.65 | 45.60 | 43.46 | 45.26 | 00:00:00 | 2004-03-26 | 10,769,000 | 45.17 | 46.69 | 45.03 | 46.26 | 00:00:00 | 2004-03-29 | 11,211,000 | 47.47 | 48.09 | 46.63 | 47.12 | 00:00:00 | 2004-03-30 | 5,827,600 | 47.01 | 47.42 | 46.53 | 47.26 | 00:00:00 | 2004-03-31 | 11,398,200 | 46.50 | 47.21 | 45.82 | 46.30 | 00:00:00 | 2004-04-01 | 6,890,200 | 46.59 | 47.24 | 46.12 | 46.63 | 00:00:00 | 2004-04-02 | 9,472,400 | 47.29 | 47.30 | 46.56 | 46.96 | 00:00:00 | 2004-04-05 | 8,569,800 | 47.10 | 48.78 | 47.09 | 48.65 | 00:00:00 | 2004-04-06 | 9,980,600 | 48.12 | 48.74 | 47.61 | 47.80 | 00:00:00 | 2004-04-07 | 6,922,400 | 47.91 | 48.12 | 47.00 | 47.50 | 00:00:00 | 2004-04-08 | 6,848,000 | 47.71 | 48.20 | 47.55 | 47.85 | 00:00:00 | 2004-04-12 | 6,001,600 | 48.23 | 49.41 | 48.10 | 48.79 | 00:00:00 | 2004-04-13 | 8,251,000 | 49.22 | 49.78 | 47.70 | 48.34 | 00:00:00 | 2004-04-14 | 6,817,800 | 48.31 | 49.02 | 47.63 | 48.07 | 00:00:00 | 2004-04-15 | 7,990,600 | 47.83 | 48.01 | 46.70 | 47.07 | 00:00:00 | 2004-04-16 | 11,829,400 | 47.32 | 47.36 | 45.54 | 45.67 | 00:00:00 | 2004-04-19 | 9,047,400 | 45.75 | 47.63 | 45.58 | 47.50 | 00:00:00 | 2004-04-20 | 12,412,600 | 47.80 | 49.13 | 47.02 | 47.19 | 00:00:00 | 2004-04-21 | 8,528,000 | 47.12 | 47.90 | 46.64 | 47.29 | 00:00:00 | 2004-04-22 | 8,904,000 | 47.10 | 49.88 | 47.10 | 49.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|