$23.68 0.00 (%) Symantec Corp - NASDAQ

Oct. 21, 2014 | 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
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
10/3/201423.3623.5123.2623.394,623,238
10/2/201423.1023.4122.9823.353,842,543
10/1/201423.5123.5522.9323.055,884,158
9/30/201423.4123.6823.3223.513,882,082
9/29/201423.3523.5023.2923.425,568,214
9/26/201423.7523.8023.3923.584,458,863
9/25/201424.1524.2223.6623.734,707,534
9/24/201424.1624.1623.8724.153,659,645
9/23/201424.2624.3524.0624.103,844,977
9/22/201424.3124.5024.2224.263,422,859
9/19/201424.7624.7624.3224.395,187,012
9/18/201424.5424.6024.4424.593,046,272
9/17/201424.3024.6424.2224.504,451,431
9/16/201424.2624.4224.1724.218,198,746
9/15/201424.0424.3223.8224.197,377,537
9/12/201424.7324.7424.4324.534,970,993
9/11/201424.7024.8624.5424.775,037,651
9/10/201424.4724.7524.3924.704,596,442
9/9/201424.3324.6924.2824.554,846,365
9/8/201424.4224.5424.2924.353,007,944
9/5/201424.2724.4024.2024.393,156,492
9/4/201424.3124.4624.2424.303,025,918
9/3/201424.2824.4724.2124.295,163,197
9/2/201424.3224.3924.2024.286,533,050
8/29/201424.2924.3224.1324.282,488,814
8/28/201424.1924.2123.9924.163,705,227
8/27/201424.2824.4124.1724.213,845,227
8/26/201424.1324.3424.0524.324,884,585
8/25/201424.1424.1623.8424.053,480,858
8/22/201424.3524.3824.0624.194,989,871
8/21/201424.3524.4924.2424.293,646,614
8/20/201424.2824.3924.1424.285,866,929
8/19/201424.4824.6723.9924.247,325,339
8/18/201424.1624.4324.0924.384,056,798
8/15/201424.4724.4824.0024.245,112,153
8/14/201424.3024.4724.1624.343,268,668
8/13/201424.2624.4124.0524.265,709,753
8/12/201424.2024.3523.9124.123,865,246
8/11/201423.9024.4023.8924.295,709,080
8/8/201423.9424.0223.7723.944,669,754
8/7/201424.5025.3523.7823.979,252,845
8/6/201423.8723.8823.4723.736,899,817
8/5/201423.5623.9823.4823.927,525,461
8/4/201423.1123.6523.0123.564,388,800
8/1/201423.6423.7023.0623.176,846,759
7/31/201423.8323.8923.6123.665,717,432
7/30/201423.8024.0823.7024.004,408,125
7/29/201423.8923.9823.7023.783,077,245
7/28/201423.8824.0023.7623.933,944,834
7/25/201423.8223.8423.5923.833,054,146
7/24/201423.5823.9023.5123.874,259,453
7/23/201423.4423.5123.2023.473,665,783
7/22/201423.3623.4823.2823.433,565,056
7/21/201423.2023.4523.0923.363,918,269
7/18/201423.1723.2623.0423.204,517,412
7/17/201422.8823.2722.8123.075,107,574
7/16/201422.9923.1322.8622.914,352,498
7/15/201422.5222.9422.5222.894,480,776
7/14/201422.6522.8522.4322.505,447,863
7/11/201422.8322.8722.5122.593,825,946
7/10/201422.4023.0322.3822.839,934,288
7/9/201422.4822.6722.4622.635,131,762
7/8/201422.9122.9522.4122.427,043,393
7/7/201422.9523.0222.7722.863,373,908
7/3/201422.7823.0622.6923.043,301,458
7/2/201422.7922.8622.6622.734,590,115
7/1/201422.5922.9922.5722.885,194,879
6/30/201422.7422.9422.5922.904,798,517
6/27/201422.5222.7722.4322.7713,960,429
6/26/201422.3922.6422.3322.545,734,322
6/25/201422.3022.4922.2322.425,157,940
6/24/201422.1222.5022.1122.3911,439,512
6/23/201422.1322.3121.9622.203,607,451
6/20/201422.2222.2321.8522.238,171,373
6/19/201422.0122.3821.9822.145,826,757
6/18/201421.7621.9721.6721.954,925,343
6/17/201421.5621.7721.4521.703,935,666
6/16/201421.6121.7021.5221.574,524,456
6/13/201421.4521.7121.3221.706,134,992
6/12/201421.2721.5521.2421.307,312,871
6/11/201421.2821.7121.0721.286,133,340
6/10/201421.3221.3921.1821.296,071,695
6/9/201421.4421.4921.2621.394,651,286
6/6/201421.4921.5721.3621.387,351,454
6/5/201421.6221.7421.4521.476,123,413
6/4/201421.4921.7521.4521.625,345,990
6/3/201421.7321.8321.4621.638,601,794
6/2/201422.1022.1421.8121.8610,506,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center