$23.51 -0.25 (%) Symantec Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYMC historical data

Date Open High Low Close Volume
12/2/201623.7023.8923.3423.519,204,996
12/1/201624.3624.3923.5023.7610,151,062
11/30/201624.3624.7124.2524.399,629,182
11/29/201624.4324.6424.2424.327,357,933
11/28/201624.7824.8324.2324.408,095,539
11/25/201624.8024.9824.5424.823,645,594
11/23/201625.0625.5524.7224.8510,960,343
11/22/201624.5025.1624.4425.1113,273,251
11/21/201623.8524.9923.2024.5225,801,011
11/18/201623.9323.9823.5623.756,648,611
11/17/201623.8923.9423.6023.839,184,123
11/16/201624.2224.2623.6823.9012,912,457
11/15/201624.7224.7224.2224.229,144,726
11/14/201625.0525.0724.6124.6310,882,819
11/11/201624.8925.1124.8425.0012,335,047
11/10/201624.9225.3624.9025.0511,951,803
11/9/201623.2725.1423.2524.849,624,597
11/8/201624.4024.7124.1924.718,529,410
11/7/201624.1324.4823.8924.4011,673,980
11/4/201623.2625.0722.7623.4924,774,918
11/3/201625.2525.4725.1225.4512,643,519
11/2/201625.2325.3825.1225.2312,137,864
11/1/201625.1325.3324.9425.228,693,134
10/31/201625.0325.1824.9725.036,056,789
10/28/201624.6325.0224.6324.886,069,225
10/27/201625.1425.1924.9024.937,365,345
10/26/201624.8525.1724.8225.038,319,604
10/25/201624.7925.0324.7924.998,325,569
10/24/201624.1824.9524.1824.908,597,452
10/21/201624.2224.2424.0224.085,837,257
10/20/201624.1524.3624.0724.204,183,271
10/19/201624.2324.2624.0124.235,389,952
10/18/201624.4324.5524.0624.228,454,910
10/17/201624.1124.3924.1024.195,654,641
10/14/201624.4124.5724.0224.097,901,317
10/13/201624.8824.8824.0324.2811,881,760
10/12/201624.7425.1224.6724.947,724,941
10/11/201625.2625.2624.8325.068,884,536
10/10/201625.2425.3725.1725.256,630,776
10/7/201625.3525.3725.1425.214,135,483
10/6/201625.3025.3925.2025.305,872,384
10/5/201625.7225.7225.2425.397,580,736
10/4/201625.0825.2824.9625.257,202,006
10/3/201625.0825.1825.0425.115,223,976
9/30/201625.0925.2024.9825.1010,888,079
9/29/201625.3225.3224.8625.0110,029,683
9/28/201625.2125.3125.0625.276,164,761
9/27/201624.8825.1724.8125.166,917,511
9/26/201624.9525.0524.7724.965,737,875
9/23/201625.1425.2524.9125.046,764,317
9/22/201625.2725.3424.9625.084,599,771
9/21/201624.8925.1124.7525.087,489,901
9/20/201624.9725.0824.5224.7112,873,023
9/19/201625.2125.3724.8324.849,480,785
9/16/201624.8825.3524.8825.2115,882,081
9/15/201624.7425.0324.6124.8712,576,888
9/14/201624.7725.3624.4824.585,866,439
9/13/201625.1025.1024.5424.698,780,376
9/12/201624.2724.8524.1224.859,883,437
9/9/201624.7524.8624.3724.497,107,356
9/8/201624.8325.1924.7524.959,480,770
9/7/201624.7124.9224.7124.928,123,063
9/6/201624.3024.9024.2824.8111,780,510
9/2/201624.1624.4224.1524.284,337,926
9/1/201624.1424.1723.8924.156,159,544
8/31/201623.9024.1723.7724.139,406,321
8/30/201624.0824.1523.8523.985,266,793
8/29/201624.0024.2223.9124.138,469,239
8/26/201623.8023.9523.6223.726,717,706
8/25/201623.7923.8523.6823.734,449,374
8/24/201623.8323.8723.5623.768,966,713
8/23/201623.6923.9923.6223.8713,292,118
8/22/201623.5923.8723.5923.7410,343,164
8/19/201623.4223.8623.1123.7212,978,810
8/18/201622.8623.1722.6923.118,750,376
8/17/201623.0623.1322.8222.9210,893,933
8/16/201622.7523.0622.6422.989,882,511
8/15/201622.7622.9722.6522.8812,762,214
8/12/201622.0022.5721.9822.5411,946,804
8/11/201621.7022.2721.6722.119,891,684
8/10/201621.6421.7621.5021.735,184,299
8/9/201621.6721.8721.6021.668,522,467
8/8/201621.7522.1421.6721.789,762,661
8/5/201622.0522.5821.8021.8928,066,521
8/4/201620.9521.2220.8021.0312,307,264
8/3/201620.6520.9120.4720.909,366,932
8/2/201620.5020.7420.3820.6810,778,619
8/1/201620.4920.7120.4520.5510,240,805
7/29/201620.4720.5120.2920.436,418,758
7/28/201620.2720.5420.2220.457,087,691
7/27/201620.3020.4120.2020.294,163,009
7/26/201620.3720.4820.2520.377,726,207
7/25/201620.4220.4820.2920.355,047,801
7/22/201620.3720.5120.0620.499,802,256
7/21/201620.7920.9520.2420.2811,298,880
7/20/201620.7620.8020.4620.7018,257,118
7/19/201620.7920.9320.5820.6915,263,212
7/18/201621.0721.2020.7720.806,581,463
7/15/201621.1121.1120.8820.944,635,085
7/14/201621.2221.3020.9320.945,181,829
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center