$25.16 +0.11 (%) Symantec Corp - NASDAQ

Feb. 27, 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
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
1/2/201525.7926.1125.4725.592,508,928
12/31/201426.0826.2925.6125.662,537,091
12/30/201426.1426.3825.9726.021,431,551
12/29/201426.5226.6026.2426.241,527,270
12/26/201426.6926.6926.5026.54958,212
12/24/201426.5926.6926.5326.581,171,224
12/23/201426.2026.6426.0226.452,923,061
12/22/201425.9226.1425.8526.012,871,967
12/19/201425.7426.3025.7425.836,521,180
12/18/201425.5425.7425.3225.745,544,004
12/17/201425.0125.3124.7925.194,341,775
12/16/201424.9025.4024.6825.075,449,915
12/15/201425.3325.6024.8725.446,561,201
12/12/201425.5925.7625.1725.263,425,693
12/11/201425.6926.0425.6125.843,645,738
12/10/201425.9526.0325.4325.524,015,403
12/9/201425.9626.2125.8126.022,965,140
12/8/201426.4626.5826.1726.222,795,160
12/5/201426.3126.4526.1826.452,758,387
12/4/201426.3526.4326.0726.313,141,767
12/3/201426.2426.5126.1926.453,209,988
12/2/201426.3726.4626.1526.304,495,085
12/1/201426.0426.3925.9426.353,602,096
11/28/201426.0226.2025.9326.091,577,711
11/26/201425.9726.0325.7425.942,818,475
11/25/201425.8926.1025.7125.914,126,564
11/24/201425.3325.8525.2525.806,911,656
11/21/201425.6525.6525.2925.334,490,496
11/20/201425.0825.4525.0425.402,330,987
11/19/201425.4525.4525.2225.312,398,599
11/18/201425.2225.6625.1825.463,380,419
11/17/201425.3325.5825.2725.483,144,529
11/14/201425.5925.6025.2325.343,346,891
11/13/201425.2325.7525.1725.556,661,836
11/12/201425.0825.2125.0725.123,444,728
11/11/201425.1025.2725.0325.194,369,306
11/10/201425.0025.1524.9825.054,175,616
11/7/201425.1825.2224.9624.976,129,528
11/6/201425.0925.2624.6925.076,364,576
11/5/201425.0625.2724.9525.185,265,752
11/4/201425.1925.2124.9424.997,142,602
11/3/201424.8525.3524.8225.205,338,068
10/31/201425.1325.1524.8224.826,577,340
10/30/201424.5424.9324.4224.853,693,969
10/29/201424.5924.6424.3324.563,744,932
10/28/201424.3724.6124.2124.614,153,222
10/27/201423.9824.2923.7924.254,776,085
10/24/201423.9724.0823.8423.985,000,186
10/23/201423.6023.8823.5223.875,298,894
10/22/201423.6423.6823.4823.516,355,874
10/21/201422.5623.6822.5223.689,300,409
10/20/201422.1722.5222.0822.504,275,654
10/17/201422.1822.5721.9922.325,017,310
10/16/201421.7922.1421.7522.036,170,262
10/15/201422.1622.4021.7622.157,612,720
10/14/201422.4123.3122.2722.476,883,519
10/13/201421.6822.6021.6622.257,799,342
10/10/201423.4523.5621.9121.9410,443,867
10/9/201423.9423.9823.4023.443,550,254
10/8/201423.9124.0423.2324.019,161,744
10/7/201423.3923.5523.1923.193,043,175
10/6/201423.4323.6023.4123.513,169,905
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center