$16.67 +0.04 (%) Symantec Corp - NASDAQ

May. 4, 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
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
4/4/201618.4618.6418.3818.607,388,443
4/1/201618.2218.4618.0918.418,805,100
3/31/201618.3418.4218.2218.386,392,941
3/30/201618.5118.5318.2318.385,871,727
3/29/201618.3618.4818.1818.398,465,140
3/28/201618.7418.7518.2718.4710,516,150
3/24/201618.5518.7218.4718.717,797,999
3/23/201618.8118.9418.4618.647,587,384
3/22/201618.9919.1418.7518.8211,014,472
3/21/201619.1119.1418.6718.859,844,554
3/18/201618.8418.8418.5818.6018,272,669
3/17/201618.6618.8318.5718.738,798,055
3/16/201618.3418.6618.3218.585,334,802
3/15/201618.2918.5418.2518.467,046,146
3/14/201618.3018.6418.2718.5415,701,256
3/11/201618.2318.5018.1518.3911,741,421
3/10/201617.7617.8217.4417.708,269,233
3/9/201616.9917.6716.7417.5911,232,238
3/8/201617.0417.1216.8716.9511,165,750
3/7/201616.8117.1816.5417.0911,849,802
3/4/201616.7316.9116.1416.6216,278,454
3/3/201620.4720.5919.8520.529,730,555
3/2/201620.3420.5820.0920.4111,374,313
3/1/201619.4720.3419.4020.2811,197,011
2/29/201619.3819.4819.1819.316,734,564
2/26/201619.8419.9019.3219.445,784,781
2/25/201619.3819.6919.1919.675,894,420
2/24/201619.4119.5019.0319.297,440,142
2/23/201620.0120.0919.5219.565,712,563
2/22/201620.1020.3520.0420.135,504,206
2/19/201619.8019.9819.5819.934,577,907
2/18/201619.8519.9719.7419.814,697,061
2/17/201619.7120.0519.6419.977,147,660
2/16/201619.4019.6519.1219.5511,493,625
2/12/201618.8119.2518.5719.156,552,450
2/11/201618.6118.9018.4818.778,295,139
2/10/201618.9519.2018.7618.906,859,315
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center