$24.16 -0.08 (%) Symantec Corp - NASDAQ

Apr. 20, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYMC historical data

Date Open High Low Close Volume
4/17/201524.0025.1023.8524.249,829,793
4/16/201523.7524.3523.7124.305,685,262
4/15/201523.9524.0423.7423.794,606,210
4/14/201524.1224.2823.7123.814,855,443
4/13/201524.7524.9924.0524.1411,057,023
4/10/201524.3226.1524.1925.5812,753,076
4/9/201524.0124.3423.8624.233,564,718
4/8/201523.6424.2023.5224.014,840,631
4/7/201523.8923.9323.7323.803,860,312
4/6/201523.3523.9623.2423.833,707,099
4/2/201523.3823.6323.2723.553,130,268
4/1/201522.9423.3822.9423.333,651,162
3/31/201523.4423.6823.2823.374,245,659
3/30/201523.4923.7023.3723.553,223,532
3/27/201523.3923.4223.1023.364,053,739
3/26/201523.1823.4723.0223.285,679,209
3/25/201524.1624.2123.3123.315,406,378
3/24/201524.3724.4824.1124.125,534,050
3/23/201524.3324.5524.2624.414,014,002
3/20/201524.1724.5224.1424.387,102,239
3/19/201524.2724.3523.9524.014,368,565
3/18/201523.7724.5023.5724.276,650,164
3/17/201523.7123.9023.5823.774,368,276
3/16/201523.5323.7523.4723.694,589,144
3/13/201523.6023.7223.2023.367,741,989
3/12/201523.5223.7423.4523.723,942,951
3/11/201523.8923.9323.4123.463,769,155
3/10/201524.2024.4223.8323.854,771,241
3/9/201524.1424.5424.1024.482,933,288
3/6/201524.5424.5424.0724.174,356,893
3/5/201524.4924.6524.3024.642,068,604
3/4/201524.5424.7024.4424.483,679,302
3/3/201525.0525.1524.6324.764,076,731
3/2/201525.2025.3425.1025.262,902,351
2/27/201525.0825.3224.9525.163,787,766
2/26/201525.5525.6125.0425.053,825,199
2/25/201525.2925.5525.2225.493,129,138
2/24/201525.2225.3025.0625.212,845,515
2/23/201525.7625.7925.3125.432,470,926
2/20/201525.6125.7725.4225.693,672,322
2/19/201525.5925.6425.3825.603,519,981
2/18/201525.9725.9825.5025.694,780,374
2/17/201526.0026.2625.8026.003,658,934
2/13/201526.2226.3626.0726.332,851,588
2/12/201525.8926.1925.8126.152,678,358
2/11/201525.1925.7825.1925.744,637,028
2/10/201524.8925.3324.7625.243,133,799
2/9/201524.6424.8624.5124.753,335,878
2/6/201525.7025.9424.5724.786,443,089
2/5/201525.6626.0225.4725.973,567,452
2/4/201525.4425.7925.2325.603,041,694
2/3/201525.0225.5025.0125.472,900,139
2/2/201524.9325.0024.3624.943,948,125
1/30/201525.3825.4424.7424.774,128,602
1/29/201525.3225.6225.0825.603,199,793
1/28/201525.8826.0525.3625.383,796,909
1/27/201526.1426.3425.6825.944,133,397
1/26/201526.6226.6626.2326.592,473,963
1/23/201526.7027.3226.5626.655,154,633
1/22/201525.7526.6925.4526.696,008,026
1/21/201525.6325.7925.4825.623,257,093
1/20/201525.7225.9425.4525.683,941,453
1/16/201524.9125.6724.8025.634,486,536
1/15/201525.2225.3624.8424.912,904,028
1/14/201525.1225.3524.9425.212,886,093
1/13/201525.5926.0525.1325.343,892,280
1/12/201525.3625.4424.9725.293,525,503
1/9/201525.5325.7325.0725.365,470,815
1/8/201525.2125.6625.1925.533,527,795
1/7/201524.9025.2124.7425.073,040,239
1/6/201525.4525.4524.7724.845,315,828
1/5/201525.5625.7725.1925.234,176,985
1/2/201525.7926.1125.4725.592,508,928
12/31/201426.0826.2925.6125.662,537,091
12/30/201426.1426.3825.9726.021,431,551
12/29/201426.5226.6026.2426.241,527,270
12/26/201426.6926.6926.5026.54958,212
12/24/201426.5926.6926.5326.581,171,224
12/23/201426.2026.6426.0226.452,923,061
12/22/201425.9226.1425.8526.012,871,967
12/19/201425.7426.3025.7425.836,521,180
12/18/201425.5425.7425.3225.745,544,004
12/17/201425.0125.3124.7925.194,341,775
12/16/201424.9025.4024.6825.075,449,915
12/15/201425.3325.6024.8725.446,561,201
12/12/201425.5925.7625.1725.263,425,693
12/11/201425.6926.0425.6125.843,645,738
12/10/201425.9526.0325.4325.524,015,403
12/9/201425.9626.2125.8126.022,965,140
12/8/201426.4626.5826.1726.222,795,160
12/5/201426.3126.4526.1826.452,758,387
12/4/201426.3526.4326.0726.313,141,767
12/3/201426.2426.5126.1926.453,209,988
12/2/201426.3726.4626.1526.304,495,085
12/1/201426.0426.3925.9426.353,602,096
11/28/201426.0226.2025.9326.091,577,711
11/26/201425.9726.0325.7425.942,818,475
11/25/201425.8926.1025.7125.914,126,564
11/24/201425.3325.8525.2525.806,911,656
11/21/201425.6525.6525.2925.334,490,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center