|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 11,684,000 | 59.75 | 59.81 | 55.63 | 56.88 | 00:00:00 | | 2000-01-04 | 8,580,000 | 56.69 | 58.75 | 54.06 | 54.25 | 00:00:00 | | 2000-01-05 | 12,981,600 | 53.50 | 54.25 | 48.25 | 51.00 | 00:00:00 | | 2000-01-06 | 11,666,400 | 50.25 | 51.00 | 47.13 | 48.06 | 00:00:00 | | 2000-01-07 | 16,187,200 | 48.00 | 52.88 | 47.88 | 51.88 | 00:00:00 | | 2000-01-10 | 7,800,000 | 53.50 | 57.00 | 53.00 | 56.75 | 00:00:00 | | 2000-01-11 | 6,327,200 | 56.75 | 56.75 | 51.13 | 52.13 | 00:00:00 | | 2000-01-12 | 6,509,600 | 52.75 | 53.38 | 51.13 | 53.38 | 00:00:00 | | 2000-01-13 | 4,001,600 | 53.72 | 55.88 | 53.00 | 54.69 | 00:00:00 | | 2000-01-14 | 4,453,600 | 55.13 | 56.75 | 52.88 | 52.88 | 00:00:00 | | 2000-01-18 | 5,076,000 | 53.97 | 56.75 | 53.69 | 54.75 | 00:00:00 | | 2000-01-19 | 6,772,800 | 55.50 | 57.63 | 55.00 | 56.50 | 00:00:00 | | 2000-01-20 | 19,538,400 | 59.13 | 61.25 | 58.00 | 60.44 | 00:00:00 | | 2000-01-21 | 8,482,400 | 60.50 | 60.88 | 57.38 | 58.28 | 00:00:00 | | 2000-01-24 | 10,002,400 | 58.00 | 61.69 | 58.00 | 58.44 | 00:00:00 | | 2000-01-25 | 5,764,000 | 59.00 | 59.13 | 56.00 | 58.00 | 00:00:00 | | 2000-01-26 | 7,956,000 | 58.00 | 60.75 | 57.38 | 57.81 | 00:00:00 | | 2000-01-27 | 8,401,600 | 59.00 | 59.00 | 51.00 | 53.13 | 00:00:00 | | 2000-01-28 | 10,893,600 | 52.63 | 53.94 | 49.63 | 50.06 | 00:00:00 | | 2000-01-31 | 10,590,400 | 50.25 | 51.25 | 46.50 | 50.06 | 00:00:00 | | 2000-02-01 | 5,241,600 | 50.88 | 51.00 | 48.25 | 50.81 | 00:00:00 | | 2000-02-02 | 7,760,000 | 52.00 | 55.00 | 51.00 | 53.63 | 00:00:00 | | 2000-02-03 | 8,809,600 | 56.38 | 58.91 | 54.75 | 57.81 | 00:00:00 | | 2000-02-04 | 7,168,800 | 57.88 | 59.00 | 57.00 | 58.63 | 00:00:00 | | 2000-02-07 | 20,058,400 | 59.75 | 65.00 | 58.50 | 63.44 | 00:00:00 | | 2000-02-08 | 13,788,800 | 64.50 | 65.25 | 60.75 | 61.06 | 00:00:00 | | 2000-02-09 | 5,773,600 | 62.25 | 63.75 | 61.00 | 62.88 | 00:00:00 | | 2000-02-10 | 14,200,000 | 62.88 | 69.37 | 62.88 | 69.12 | 00:00:00 | | 2000-02-11 | 10,169,600 | 68.87 | 69.00 | 64.37 | 65.75 | 00:00:00 | | 2000-02-14 | 4,270,400 | 66.50 | 66.87 | 63.19 | 64.00 | 00:00:00 | | 2000-02-15 | 3,701,600 | 64.25 | 64.37 | 61.88 | 64.00 | 00:00:00 | | 2000-02-16 | 4,673,600 | 63.94 | 67.56 | 63.88 | 66.44 | 00:00:00 | | 2000-02-17 | 6,164,800 | 66.75 | 66.75 | 63.75 | 63.91 | 00:00:00 | | 2000-02-18 | 3,631,200 | 64.50 | 65.62 | 62.88 | 64.00 | 00:00:00 | | 2000-02-22 | 6,112,800 | 65.19 | 66.12 | 61.13 | 64.31 | 00:00:00 | | 2000-02-23 | 7,787,200 | 64.25 | 68.50 | 63.50 | 67.50 | 00:00:00 | | 2000-02-24 | 7,846,400 | 68.00 | 69.00 | 65.87 | 66.37 | 00:00:00 | | 2000-02-25 | 10,417,600 | 67.62 | 72.00 | 67.19 | 71.75 | 00:00:00 | | 2000-02-28 | 8,677,600 | 72.31 | 73.87 | 68.50 | 70.00 | 00:00:00 | | 2000-02-29 | 7,856,000 | 71.50 | 74.50 | 69.75 | 71.44 | 00:00:00 | | 2000-03-01 | 9,444,800 | 71.75 | 74.50 | 71.00 | 71.75 | 00:00:00 | | 2000-03-02 | 6,740,000 | 71.94 | 73.00 | 68.00 | 68.87 | 00:00:00 | | 2000-03-03 | 5,368,800 | 70.50 | 74.75 | 70.50 | 72.50 | 00:00:00 | | 2000-03-06 | 7,351,200 | 74.19 | 77.62 | 74.06 | 75.75 | 00:00:00 | | 2000-03-07 | 9,031,200 | 77.25 | 79.50 | 75.56 | 77.12 | 00:00:00 | | 2000-03-08 | 10,035,200 | 78.62 | 79.00 | 77.37 | 78.75 | 00:00:00 | | 2000-03-09 | 9,024,800 | 79.37 | 81.62 | 78.87 | 80.37 | 00:00:00 | | 2000-03-10 | 8,664,800 | 80.50 | 81.50 | 79.25 | 80.81 | 00:00:00 | | 2000-03-13 | 3,720,000 | 79.69 | 80.25 | 75.00 | 76.56 | 00:00:00 | | 2000-03-14 | 13,010,400 | 77.25 | 78.75 | 65.75 | 71.94 | 00:00:00 | | 2000-03-15 | 9,306,400 | 72.12 | 72.12 | 65.87 | 68.87 | 00:00:00 | | 2000-03-16 | 8,532,800 | 68.31 | 71.75 | 63.13 | 70.00 | 00:00:00 | | 2000-03-17 | 3,698,400 | 67.87 | 72.75 | 67.50 | 71.37 | 00:00:00 | | 2000-03-20 | 5,015,200 | 71.50 | 74.00 | 70.00 | 70.31 | 00:00:00 | | 2000-03-21 | 6,004,000 | 70.37 | 71.31 | 66.00 | 69.75 | 00:00:00 | | 2000-03-22 | 3,930,400 | 70.00 | 73.50 | 68.37 | 72.50 | 00:00:00 | | 2000-03-23 | 3,787,200 | 73.12 | 75.12 | 71.81 | 72.50 | 00:00:00 | | 2000-03-24 | 2,615,200 | 72.62 | 76.00 | 72.00 | 73.31 | 00:00:00 | | 2000-03-27 | 3,608,800 | 74.00 | 75.37 | 69.31 | 71.06 | 00:00:00 | | 2000-03-28 | 5,811,200 | 71.50 | 73.87 | 71.06 | 73.12 | 00:00:00 | | 2000-03-29 | 7,229,600 | 73.19 | 73.19 | 67.00 | 71.81 | 00:00:00 | | 2000-03-30 | 9,141,600 | 70.25 | 73.50 | 68.62 | 72.00 | 00:00:00 | | 2000-03-31 | 11,280,000 | 74.00 | 76.12 | 72.25 | 75.12 | 00:00:00 | | 2000-04-03 | 13,207,200 | 75.37 | 76.37 | 61.25 | 61.69 | 00:00:00 | | 2000-04-04 | 16,577,600 | 63.94 | 65.50 | 52.38 | 58.13 | 00:00:00 | | 2000-04-05 | 13,606,400 | 58.88 | 65.50 | 57.94 | 64.00 | 00:00:00 | | 2000-04-06 | 4,964,000 | 65.56 | 66.31 | 63.00 | 65.00 | 00:00:00 | | 2000-04-07 | 4,193,600 | 64.62 | 67.00 | 64.06 | 66.62 | 00:00:00 | | 2000-04-10 | 6,337,600 | 67.87 | 67.87 | 61.00 | 61.38 | 00:00:00 | | 2000-04-11 | 5,988,800 | 60.06 | 64.00 | 58.00 | 59.47 | 00:00:00 | | 2000-04-12 | 5,720,000 | 61.00 | 61.50 | 57.00 | 58.06 | 00:00:00 | | 2000-04-13 | 4,160,000 | 59.69 | 60.00 | 56.50 | 57.13 | 00:00:00 | | 2000-04-14 | 10,455,200 | 56.06 | 56.13 | 49.13 | 52.56 | 00:00:00 | | 2000-04-17 | 7,957,600 | 51.63 | 59.56 | 50.50 | 59.50 | 00:00:00 | | 2000-04-18 | 5,762,400 | 60.38 | 64.50 | 58.75 | 63.50 | 00:00:00 | | 2000-04-19 | 8,488,800 | 64.06 | 67.37 | 63.13 | 67.06 | 00:00:00 | | 2000-04-20 | 12,802,400 | 64.37 | 64.37 | 56.13 | 59.50 | 00:00:00 | | 2000-04-24 | 7,567,200 | 57.75 | 58.00 | 52.25 | 55.25 | 00:00:00 | | 2000-04-25 | 6,737,600 | 57.00 | 59.88 | 56.94 | 59.00 | 00:00:00 | | 2000-04-26 | 4,671,200 | 60.25 | 61.63 | 54.88 | 55.19 | 00:00:00 | | 2000-04-27 | 7,309,600 | 54.50 | 61.00 | 53.38 | 59.38 | 00:00:00 | | 2000-04-28 | 3,075,200 | 60.00 | 62.56 | 58.50 | 62.44 | 00:00:00 | | 2000-05-01 | 3,792,800 | 62.44 | 63.75 | 61.25 | 61.81 | 00:00:00 | | 2000-05-02 | 5,913,600 | 62.00 | 63.00 | 61.50 | 61.56 | 00:00:00 | | 2000-05-03 | 5,529,600 | 60.78 | 61.13 | 56.00 | 58.50 | 00:00:00 | | 2000-05-04 | 9,152,800 | 59.59 | 62.00 | 58.75 | 61.06 | 00:00:00 | | 2000-05-05 | 7,722,400 | 62.50 | 64.00 | 60.38 | 60.50 | 00:00:00 | | 2000-05-08 | 7,164,000 | 60.31 | 61.00 | 58.56 | 59.69 | 00:00:00 | | 2000-05-09 | 5,386,400 | 59.88 | 60.63 | 57.75 | 60.50 | 00:00:00 | | 2000-05-10 | 5,462,400 | 60.13 | 60.13 | 55.25 | 56.81 | 00:00:00 | | 2000-05-11 | 8,567,200 | 58.50 | 58.50 | 54.38 | 57.13 | 00:00:00 | | 2000-05-12 | 3,826,400 | 58.00 | 60.38 | 56.50 | 56.56 | 00:00:00 | | 2000-05-15 | 4,340,000 | 57.50 | 58.63 | 56.00 | 58.44 | 00:00:00 | | 2000-05-16 | 5,531,200 | 59.25 | 61.25 | 59.19 | 60.50 | 00:00:00 | | 2000-05-17 | 10,381,600 | 59.94 | 65.87 | 59.25 | 65.50 | 00:00:00 | | 2000-05-18 | 6,966,400 | 64.56 | 66.94 | 62.50 | 62.94 | 00:00:00 | | 2000-05-19 | 5,006,400 | 62.88 | 64.94 | 62.00 | 62.31 | 00:00:00 | | 2000-05-22 | 3,866,400 | 61.88 | 62.75 | 57.50 | 62.00 | 00:00:00 | | 2000-05-23 | 3,658,400 | 61.50 | 63.81 | 58.00 | 58.25 | 00:00:00 | | 2000-05-24 | 6,044,800 | 58.25 | 64.19 | 57.50 | 64.19 | 00:00:00 | | 2000-05-25 | 7,064,000 | 63.75 | 67.75 | 62.50 | 63.00 | 00:00:00 | | 2000-05-26 | 1,313,600 | 63.13 | 63.50 | 62.00 | 62.50 | 00:00:00 | | 2000-05-30 | 5,862,400 | 63.50 | 68.06 | 62.50 | 68.06 | 00:00:00 | | 2000-05-31 | 4,250,400 | 67.56 | 67.75 | 64.37 | 65.75 | 00:00:00 | | 2000-06-01 | 9,591,200 | 66.62 | 70.25 | 66.62 | 70.00 | 00:00:00 | | 2000-06-02 | 6,344,000 | 71.06 | 72.06 | 69.06 | 69.94 | 00:00:00 | | 2000-06-05 | 3,950,400 | 70.03 | 70.50 | 68.50 | 69.94 | 00:00:00 | | 2000-06-06 | 4,115,200 | 71.00 | 71.50 | 68.62 | 68.87 | 00:00:00 | | 2000-06-07 | 4,904,000 | 68.53 | 70.25 | 68.50 | 70.00 | 00:00:00 | | 2000-06-08 | 5,653,600 | 70.44 | 71.31 | 68.50 | 69.50 | 00:00:00 | | 2000-06-09 | 6,328,800 | 69.94 | 73.12 | 69.37 | 71.50 | 00:00:00 | | 2000-06-12 | 3,370,400 | 72.00 | 72.75 | 69.00 | 69.06 | 00:00:00 | | 2000-06-13 | 3,536,000 | 68.62 | 71.37 | 68.00 | 71.06 | 00:00:00 | | 2000-06-14 | 4,900,000 | 71.37 | 71.69 | 68.50 | 68.94 | 00:00:00 | | 2000-06-15 | 6,738,400 | 68.87 | 73.00 | 68.62 | 71.12 | 00:00:00 | | 2000-06-16 | 6,362,400 | 72.06 | 72.75 | 68.62 | 69.19 | 00:00:00 | | 2000-06-19 | 13,407,200 | 68.75 | 69.12 | 61.38 | 62.63 | 00:00:00 | | 2000-06-20 | 10,408,800 | 63.75 | 64.06 | 62.44 | 62.50 | 00:00:00 | | 2000-06-21 | 7,788,800 | 63.00 | 64.00 | 58.00 | 59.63 | 00:00:00 | | 2000-06-22 | 12,484,000 | 60.47 | 60.50 | 55.63 | 56.75 | 00:00:00 | | 2000-06-23 | 10,255,200 | 57.81 | 60.75 | 56.50 | 58.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
