Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NortonLifeLock Inc. (NLOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.78-0.17 (-0.68%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202124.8925.2624.8224.9924.992,808,700
Nov 24, 202124.8025.3124.7225.2025.203,317,500
Nov 23, 202124.7224.8024.3724.7524.753,547,600
Nov 22, 202125.0025.0424.6924.7424.743,955,100
Nov 19, 202124.7925.0424.5125.0025.003,910,200
Nov 18, 202124.9325.0024.5524.7824.786,707,800
Nov 17, 202125.2025.3724.9224.9524.954,158,200
Nov 16, 202125.2925.4025.0725.2225.227,033,000
Nov 15, 202125.3025.3424.4425.1525.1512,682,100
Nov 12, 202125.0825.6825.0125.5325.534,310,400
Nov 11, 202125.1525.2424.8325.0325.034,388,200
Nov 10, 202125.2925.7424.9324.9824.986,870,900
Nov 09, 202125.9826.2625.0125.1125.114,590,100
Nov 08, 202124.9525.9024.9225.8825.886,150,300
Nov 05, 202125.6526.1524.3524.7724.777,811,000
Nov 04, 202125.3725.4824.8524.9524.953,567,800
Nov 03, 202125.3625.4725.2125.3725.372,553,700
Nov 02, 202125.3725.7425.1525.2325.232,961,700
Nov 01, 202125.4925.6825.2825.3525.352,387,100
Oct 29, 202125.9826.1325.3725.4525.452,736,500
Oct 28, 202125.8926.3825.8725.9825.982,153,000
Oct 27, 202126.3626.4425.7325.8125.812,346,900
Oct 26, 202126.7626.7726.3526.3526.352,749,200
Oct 25, 202126.6626.8626.5026.6726.672,325,700
Oct 22, 202126.3126.6926.2626.6726.672,270,100
Oct 21, 202126.1526.3126.0126.2926.291,756,100
Oct 20, 202125.9426.1725.6926.1326.131,862,000
Oct 19, 202125.8025.8825.6225.8225.821,911,500
Oct 18, 202125.1625.7825.1525.7225.722,587,700
Oct 15, 202125.3925.5525.2025.3025.302,004,200
Oct 14, 202125.3525.5025.0725.2925.292,998,000
Oct 13, 202125.3425.6025.0625.0825.083,907,500
Oct 12, 202125.7725.7725.2225.3825.383,268,900
Oct 11, 202125.7626.0425.5725.5925.591,881,400
Oct 08, 202125.8125.9525.6125.6725.671,906,900
Oct 07, 202125.4325.7525.4125.7325.732,152,100
Oct 06, 202125.1425.3224.9025.2525.252,161,800
Oct 05, 202125.0825.4324.9525.2525.252,914,300
Oct 04, 202125.4625.4724.8025.0425.044,119,600
Oct 01, 202125.4725.7625.2225.5625.562,203,200
Sep 30, 202125.6325.6725.2425.3025.302,768,100
Sep 29, 202125.6925.8925.4125.5525.551,773,800
Sep 28, 202125.7525.8825.5125.6425.642,153,900
Sep 27, 202125.7625.9325.4925.8125.811,912,100
Sep 24, 202125.5025.9025.4025.8225.822,830,200
Sep 23, 202124.9525.8124.9025.7525.753,964,500
Sep 22, 202125.0025.2424.7524.9424.943,068,300
Sep 21, 202125.3925.4824.9624.9824.983,177,900
Sep 20, 202125.3525.8425.0225.2325.235,551,600
Sep 17, 202125.7925.9525.6425.6925.695,336,000
Sep 16, 202126.1126.3025.8825.9225.923,185,200
Sep 15, 202126.2126.3426.0426.2526.252,883,200
Sep 14, 202126.6226.6826.0926.1826.183,650,500
Sep 13, 202127.4627.4626.5126.6126.614,394,400
Sep 10, 202127.3827.4727.1027.2627.264,528,900
Sep 09, 202127.5228.2627.2527.3827.388,071,300
Sep 08, 202127.0427.5226.9327.4227.427,503,500
Sep 07, 202127.2927.3526.8927.1227.123,795,500
Sep 03, 202127.1027.4627.0127.2827.283,247,400
Sep 02, 202126.7227.1626.5827.1527.153,928,300
Sep 01, 202126.6526.8126.3126.7526.753,209,800
Aug 31, 202126.8826.9226.4826.5626.564,953,700
Aug 30, 202126.8726.8926.6126.7926.791,909,700
Aug 27, 202126.8126.8526.4326.7826.782,772,000
Aug 26, 202126.6427.0026.5126.7126.714,059,100
Aug 25, 202126.7726.9626.3326.7026.704,466,500
Aug 24, 202125.9726.5025.8726.4526.455,417,800
Aug 23, 202125.6426.1725.6425.9725.974,675,900
Aug 20, 202125.6225.8425.5125.7525.755,771,100
Aug 19, 202125.7026.0325.5225.8325.833,569,300
Aug 18, 202125.8025.8925.6425.7125.715,129,700
Aug 17, 202125.7126.0425.6025.9625.963,647,900
Aug 16, 202126.2326.3425.8125.8825.884,242,500
Aug 13, 202126.0926.4225.9326.2926.294,477,600
Aug 12, 202125.9626.7325.9126.0926.099,041,800
Aug 11, 202125.5626.5825.5026.2526.2514,530,600
Aug 10, 202124.0024.3423.8124.1524.153,521,300
Aug 09, 202123.9924.2923.7923.8923.893,438,100
Aug 06, 202123.8924.2323.8223.9923.993,229,500
Aug 05, 202124.3124.4123.6723.9923.996,192,500
Aug 04, 202124.5324.5324.0124.2224.224,262,700
Aug 03, 202124.6424.9524.4024.5024.503,187,000
Aug 02, 202124.8224.8724.5924.6024.602,517,500
Jul 30, 202124.6124.9124.5424.8224.824,598,700
Jul 29, 202125.0625.3324.6024.6224.625,917,700
Jul 28, 202125.3625.6924.8525.2725.273,830,400
Jul 27, 202125.7325.8025.2725.4825.483,000,800
Jul 26, 202125.8025.9325.6325.6825.682,079,400
Jul 23, 202125.9025.9525.4925.7825.782,333,900
Jul 22, 202125.6825.9225.0025.7125.718,662,300
Jul 21, 202125.7125.8125.3925.5925.594,542,900
Jul 20, 202126.1026.1825.7425.8125.814,061,800
Jul 19, 202125.9126.2525.8626.0426.043,557,400
Jul 16, 202125.9926.3425.9726.0126.015,147,500
Jul 15, 202126.1726.5925.4025.8625.8610,485,000
Jul 14, 202127.3428.6826.0826.9126.918,456,000
Jul 13, 202127.3327.5127.1427.2027.202,425,100
Jul 12, 202127.6127.7027.2727.3027.302,395,500
Jul 09, 202127.3727.7227.2527.6627.663,519,300
Jul 08, 202127.5127.7227.1327.2127.212,916,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement