$24.81 +0.07 (%) Symantec Corp - NASDAQ

May. 28, 2015 | 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
5/28/201524.6724.8424.6124.811,619,691
5/27/201524.4124.8024.2824.742,625,452
5/26/201524.7924.8624.2124.343,574,172
5/22/201525.0625.1024.8624.871,921,853
5/21/201525.0025.1524.9125.071,706,349
5/20/201525.1625.2524.9525.032,569,115
5/19/201525.1425.2325.0325.103,843,683
5/18/201524.4926.1624.4925.196,535,201
5/15/201525.6125.8924.2524.4810,951,589
5/14/201525.5425.9225.5425.904,263,312
5/13/201525.2225.3825.0925.322,784,173
5/12/201525.3025.3624.9425.143,163,629
5/11/201525.4125.6725.1525.443,640,015
5/8/201525.3025.5824.7325.533,577,946
5/7/201524.8825.0724.7124.982,545,698
5/6/201524.9725.0524.6624.943,691,188
5/5/201525.2025.2524.8824.903,679,134
5/4/201525.0325.4124.9625.323,064,372
5/1/201524.9925.2324.8825.142,956,790
4/30/201524.7525.0024.6524.934,438,457
4/29/201524.7625.0024.6924.903,273,285
4/28/201524.7624.9924.6824.953,648,962
4/27/201524.7124.9324.5624.833,461,411
4/24/201524.7924.8024.4824.672,575,938
4/23/201524.3224.7824.2624.643,035,600
4/22/201524.2324.4324.0824.363,253,892
4/21/201524.3724.6024.0524.104,501,307
4/20/201524.5024.5624.1324.195,144,242
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center