$19.94 +0.01 (%) Symantec Corp - NASDAQ

Sep. 2, 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
9/1/201519.9920.2819.8719.935,293,798
8/31/201520.7720.7720.4320.494,688,452
8/28/201520.7720.9820.6820.843,584,245
8/27/201520.8821.0020.5820.925,447,238
8/26/201520.3520.6720.0520.637,383,612
8/25/201520.4820.7919.8719.8910,216,084
8/24/201519.8020.5619.3520.018,809,433
8/21/201521.3221.6020.9520.979,204,854
8/20/201521.5421.6521.3321.355,895,448
8/19/201521.5622.0021.5621.866,456,582
8/18/201521.7721.9221.5421.653,334,232
8/17/201521.3121.8921.2121.863,890,621
8/14/201521.2221.6821.0621.604,568,654
8/13/201521.4821.6221.2121.244,044,920
8/12/201520.3821.7720.3321.6410,094,759
8/11/201522.7022.8721.2521.3414,904,316
8/10/201522.8723.2522.7922.913,579,395
8/7/201522.3222.7122.3122.713,760,376
8/6/201522.8622.8922.3422.352,980,264
8/5/201522.7123.0522.5122.902,645,190
8/4/201522.3822.5822.2522.423,784,008
8/3/201522.7922.8422.3122.483,187,105
7/31/201522.8922.9322.7122.743,119,166
7/30/201522.7822.8422.5922.792,810,374
7/29/201522.8222.9122.6122.842,902,359
7/28/201522.8022.9922.4722.772,854,303
7/27/201522.8623.0222.6722.721,952,829
7/24/201523.2823.3122.9323.051,701,568
7/23/201523.0323.4223.0223.222,764,532
7/22/201522.9223.2122.8922.962,429,802
7/21/201523.6623.6623.0223.043,426,741
7/20/201523.3523.4523.1423.322,866,116
7/17/201523.4323.4923.1723.473,552,393
7/16/201523.5223.5423.2823.412,337,257
7/15/201523.9923.9923.2723.312,485,405
7/14/201523.3923.4823.3023.442,219,863
7/13/201523.3523.5523.3323.422,105,103
7/10/201523.2823.4523.0723.323,364,995
7/9/201522.9223.1922.7822.995,491,347
7/8/201522.9423.1622.6822.826,087,384
7/7/201522.6622.8422.2622.793,687,546
7/6/201522.8222.9522.5722.683,209,597
7/2/201523.2323.2922.8323.033,665,236
7/1/201523.4324.2123.1423.213,555,500
6/30/201523.4823.6523.0923.254,220,869
6/29/201523.5523.6923.2223.264,464,681
6/26/201524.2524.2523.6323.757,553,104
6/25/201524.2624.2924.1224.163,393,665
6/24/201524.1824.3924.0024.246,578,300
6/23/201523.9624.2923.9124.255,198,371
6/22/201523.8723.9923.6623.824,544,980
6/19/201524.4024.4924.0124.075,513,107
6/18/201524.1824.5924.1724.464,133,962
6/17/201523.7624.1323.7624.104,355,229
6/16/201523.3923.6923.2823.662,445,929
6/15/201523.5223.5623.3123.454,415,186
6/12/201523.6423.7923.5323.753,375,173
6/11/201523.8523.9423.6823.803,497,018
6/10/201523.5823.8523.5523.783,920,113
6/9/201523.4023.5123.1923.445,355,480
6/8/201523.9023.9623.4123.434,940,910
6/5/201524.0624.1023.8024.004,105,027
6/4/201524.1324.3323.8424.044,323,291
6/3/201524.3624.6324.2224.325,551,395
6/2/201524.5724.7024.3524.363,325,517
6/1/201524.7425.0324.5124.703,856,152
5/29/201524.7524.8124.5024.633,314,955
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!