$18.90 +0.18 (%) Symantec Corp - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYMC historical data

Date Open High Low Close Volume
2/9/201619.0619.1918.5618.728,129,546
2/8/201619.4419.5718.9019.249,719,873
2/5/201620.7421.0719.6519.7623,911,749
2/4/201619.1919.3118.9319.189,830,959
2/3/201619.4419.4918.9619.286,545,529
2/2/201619.6019.6119.2119.274,218,829
2/1/201619.6819.8419.4619.759,774,192
1/29/201619.6819.8719.5619.8415,071,265
1/28/201619.4419.6619.2419.506,069,590
1/27/201619.2219.5519.0919.225,626,157
1/26/201618.9019.2618.9019.234,752,377
1/25/201619.4419.4418.8118.826,465,594
1/22/201619.2619.4719.1619.475,319,953
1/21/201618.9319.1218.7918.985,699,325
1/20/201618.6018.9118.3118.8211,773,530
1/19/201620.1020.1418.8519.0314,227,400
1/15/201621.0421.0419.6319.7314,563,895
1/14/201620.3020.5520.1920.487,983,703
1/13/201620.7620.9220.1820.257,016,087
1/12/201620.5120.7720.3420.655,953,096
1/11/201620.5420.6220.1720.368,073,515
1/8/201620.5220.6720.3720.497,120,915
1/7/201620.4820.9120.3420.508,246,937
1/6/201620.6520.8820.5320.856,014,819
1/5/201620.8420.9920.6220.887,229,893
1/4/201620.5520.8520.3620.845,265,245
12/31/201521.1821.2321.0021.004,204,316
12/30/201521.2221.4821.2121.293,136,412
12/29/201521.2321.4521.1221.375,163,337
12/28/201520.8621.1420.8021.135,814,625
12/24/201520.9320.9820.8320.862,808,889
12/23/201520.5720.8820.5020.865,229,673
12/22/201520.4920.5920.3520.536,079,575
12/21/201520.2020.4220.2020.416,543,552
12/18/201520.0720.3620.0520.219,658,440
12/17/201520.5320.5820.1520.167,107,796
12/16/201520.3420.5420.1720.476,730,970
12/15/201520.2520.3719.9620.1813,757,993
12/14/201519.6519.7819.4519.547,958,500
12/11/201519.7119.8119.5219.656,956,564
12/10/201519.9820.1219.9119.945,825,574
12/9/201520.0020.2219.9820.017,623,298
12/8/201519.9320.2419.9020.206,017,043
12/7/201520.0620.1719.9620.145,970,773
12/4/201519.4220.1419.4220.048,758,522
12/3/201519.4219.9119.4119.719,997,003
12/2/201519.5719.9519.5719.666,666,746
12/1/201519.5619.7619.5619.749,558,556
11/30/201519.5419.7419.5419.585,731,135
11/27/201519.8019.8819.5019.503,682,782
11/25/201519.8020.0119.7419.863,690,371
11/24/201519.8120.0119.5819.815,778,561
11/23/201520.0020.0819.8619.893,671,570
11/20/201520.1220.1219.9019.944,672,330
11/19/201519.8220.2719.8220.004,240,616
11/18/201519.8620.1019.8420.024,872,923
11/17/201519.9120.0219.3919.9812,357,873
11/16/201519.7219.9919.6019.964,880,569
11/13/201520.5720.5719.5719.715,025,149
11/12/201519.8420.0019.7719.844,891,049
11/11/201520.0720.0919.7619.933,400,782
11/10/201520.4020.4119.9019.975,449,596
11/9/201520.4420.5019.9620.125,421,658
11/6/201520.7620.8019.8820.5710,231,027
11/5/201521.0021.3620.8320.885,959,326
11/4/201520.9420.9720.7420.905,520,001
11/3/201520.6920.8620.6320.855,597,323
11/2/201520.6520.8020.6120.705,479,785
10/30/201520.5720.7020.5020.605,057,634
10/29/201520.5420.6520.4220.493,912,293
10/28/201520.5120.6620.4220.605,109,234
10/27/201520.4620.5720.3720.442,720,593
10/26/201520.7020.7720.5120.563,340,938
10/23/201520.8820.9220.3720.644,185,054
10/22/201520.5320.9220.5320.645,859,623
10/21/201520.8020.8620.4120.433,066,703
10/20/201520.7020.8820.6620.714,345,255
10/19/201520.7020.8220.5820.765,424,199
10/16/201520.6920.7220.3620.716,032,282
10/15/201520.7021.0020.5020.645,773,797
10/14/201520.6320.8720.5720.604,427,615
10/13/201520.8720.9920.5920.633,198,476
10/12/201521.0021.0620.7820.883,242,842
10/9/201521.0321.1320.8121.003,092,587
10/8/201520.8821.1420.8221.045,062,996
10/7/201521.1421.3320.7220.855,655,790
10/6/201520.3621.0520.1221.0010,171,292
10/5/201519.8120.4519.7020.436,525,181
10/2/201519.1419.6819.0719.655,404,713
10/1/201519.5419.5619.1519.337,894,193
9/30/201519.5219.6519.2919.476,672,259
9/28/201519.8220.0719.8220.007,426,604
9/25/201519.9620.0819.7919.943,673,001
9/24/201519.8119.9719.6719.853,617,997
9/23/201519.7919.9919.6919.953,057,411
9/22/201520.0120.3319.6819.856,616,482
9/21/201520.2320.3720.1220.265,842,009
9/18/201519.8720.4619.7620.178,683,839
9/17/201519.9320.3519.8420.084,633,642
9/16/201519.9320.1019.8819.953,389,396
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center