$23.76 -0.11 (%) Symantec Corp - NASDAQ

Aug. 24, 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
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
7/13/201621.0521.1721.0021.105,216,624
7/12/201620.8021.0320.7621.025,752,171
7/11/201620.8520.9220.7620.803,970,507
7/8/201620.6120.8820.4420.707,467,267
7/7/201620.3720.5920.3720.444,971,504
7/6/201620.2220.4420.0420.386,038,922
7/5/201620.3920.5420.1620.357,191,505
7/1/201620.4520.6520.3420.467,711,229
6/30/201620.2920.6420.2920.547,784,720
6/29/201620.2920.4620.2020.3512,874,819
6/28/201620.0720.2619.9720.138,893,304
6/27/201620.2320.3119.8719.9516,397,673
6/24/201620.4120.9220.3420.4315,979,446
6/23/201620.8721.2820.8721.2410,549,652
6/22/201620.8721.0120.7720.7815,851,672
6/21/201620.5021.0820.4920.9212,586,391
6/20/201620.6020.9620.4220.4724,091,130
6/17/201619.8620.6219.7919.9739,377,188
6/16/201619.0119.8619.0119.7824,561,501
6/15/201618.7519.1018.7018.9917,875,549
6/14/201618.1418.8318.1418.7721,376,616
6/13/201617.5418.5817.3518.2134,033,365
6/10/201617.1717.3717.1317.305,234,949
6/9/201617.3117.4617.3017.394,960,223
6/8/201617.2817.4617.2717.434,954,090
6/7/201617.2317.4117.2117.275,895,778
6/6/201617.2417.2917.1317.186,036,419
6/3/201617.2217.2616.9817.266,358,426
6/2/201617.1617.4217.0417.377,582,357
6/1/201617.3217.4017.2117.316,833,912
5/31/201617.2217.4417.1017.3614,158,549
5/27/201617.2217.2617.0317.159,729,076
5/26/201617.1417.3717.0617.197,726,505
5/25/201617.1017.2817.0817.2510,973,361
5/24/201617.0217.1416.9817.077,010,212
5/23/201616.9117.1416.8316.926,673,494
5/20/201616.9517.0816.8916.925,567,144
5/19/201616.8817.0716.7716.895,968,053
5/18/201616.9717.1916.8217.006,908,554
5/17/201616.8517.1516.7916.949,281,048
5/16/201616.8817.1716.7516.9113,116,874
5/13/201616.2917.2116.2516.7915,918,791
5/12/201616.7916.9316.6316.9011,890,160
5/11/201616.7116.9216.6216.714,586,467
5/10/201616.6916.8016.5816.784,703,119
5/9/201616.6516.8016.5816.645,098,576
5/6/201616.5816.7616.4816.615,154,318
5/5/201616.6916.7516.5116.607,311,282
5/4/201616.5316.7116.5216.675,568,856
5/3/201616.5916.7216.5116.638,467,955
5/2/201617.1017.2016.5416.7514,748,704
4/29/201616.6816.8016.5616.6518,406,939
4/28/201616.8917.3216.5916.8623,284,042
4/27/201618.0418.1617.9618.115,224,628
4/26/201618.1118.2117.9918.047,387,885
4/25/201617.9818.1117.9018.106,058,286
4/22/201618.0218.0717.8718.017,281,947
4/21/201618.2318.2818.0418.105,301,060
4/20/201618.1418.2818.0318.074,415,732
4/19/201618.2018.3118.0318.136,000,005
4/18/201617.9918.2017.9418.114,320,165
4/15/201617.9218.1717.8518.046,310,283
4/14/201617.9918.0617.8017.897,038,671
4/13/201618.0418.1717.9918.165,811,518
4/12/201617.9418.0217.8317.978,293,140
4/11/201618.2718.3917.9617.977,539,984
4/8/201618.2818.3918.0418.158,609,426
4/7/201618.3718.4918.0518.185,616,545
4/6/201618.3518.5118.1618.505,318,698
4/5/201618.4718.5018.3118.378,742,878
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center