SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201728.0028.2427.9028.1928.193,271,300
Nov 17, 201728.1728.3127.8928.0428.043,494,900
Nov 17, 20170.075 Dividend
Nov 16, 201727.6128.4327.6028.2828.205,033,300
Nov 15, 201727.9828.1827.4727.7127.645,277,400
Nov 14, 201727.9128.2127.6028.1028.035,308,000
Nov 13, 201728.1228.2827.8327.9727.904,691,200
Nov 10, 201728.4128.4427.9928.3628.284,592,900
Nov 09, 201728.8528.9528.4828.5928.515,372,000
Nov 08, 201728.6829.0928.5829.0328.956,744,400
Nov 07, 201728.9929.0728.5428.6828.6010,096,400
Nov 06, 201729.8529.8728.8828.9028.827,584,800
Nov 03, 201729.0129.9528.8729.8829.8010,995,500
Nov 02, 201729.3230.2328.3329.3829.3026,676,900
Nov 01, 201732.2032.7231.7732.1632.0710,361,700
Oct 31, 201732.4332.9532.3232.5032.415,542,800
Oct 30, 201732.0732.4431.8932.4132.324,050,900
Oct 27, 201731.6832.3331.6632.0932.004,024,600
Oct 26, 201732.2932.4531.8531.8631.784,765,600
Oct 25, 201732.2732.6832.0532.1832.093,249,900
Oct 24, 201732.2132.3731.9332.3632.272,433,500
Oct 23, 201732.7232.7632.1632.2232.132,893,300
Oct 20, 201732.5632.7832.4032.6632.572,957,200
Oct 19, 201731.9732.3731.8532.3332.243,896,700
Oct 18, 201732.0432.2031.9332.1532.062,376,800
Oct 17, 201732.0232.1731.9332.0131.932,169,900
Oct 16, 201732.4232.4832.0232.0631.972,966,200
Oct 13, 201732.1432.4932.0832.3632.273,355,900
Oct 12, 201731.5832.2031.5831.9031.823,770,600
Oct 11, 201731.3831.7831.3031.6131.535,287,500
Oct 10, 201731.2631.9931.2131.5931.517,994,000
Oct 09, 201732.8933.2532.1832.6332.548,165,100
Oct 06, 201733.5633.9233.4133.9233.833,723,200
Oct 05, 201733.4333.7533.3233.7033.613,968,600
Oct 04, 201732.9233.3032.6433.2533.164,162,800
Oct 03, 201732.8733.2932.7533.0232.934,148,600
Oct 02, 201733.0033.0832.7432.7832.695,429,200
Sep 29, 201733.1633.3332.7232.8132.725,216,200
Sep 28, 201732.8933.1032.4033.0732.983,722,100
Sep 27, 201733.0633.3432.7333.0532.964,498,900
Sep 26, 201732.9633.2132.4532.7432.655,040,500
Sep 25, 201732.8632.9432.5032.8532.765,199,200
Sep 22, 201732.9033.1832.5033.0232.934,274,400
Sep 21, 201733.6433.6733.0333.0432.955,434,900
Sep 20, 201734.1834.2033.3933.7233.635,238,500
Sep 19, 201734.0034.1633.7234.1634.075,665,800
Sep 18, 201733.2733.8433.2233.7733.685,307,300
Sep 15, 201732.9733.5132.6133.2433.159,577,900
Sep 14, 201732.8733.3132.3732.9532.867,175,500
Sep 13, 201733.7234.1732.9933.0832.999,083,200
Sep 12, 201732.9133.8732.6733.7333.649,937,900
Sep 11, 201731.9532.7631.8332.7532.669,475,700
Sep 08, 201731.5032.5031.3531.6331.5511,809,700
Sep 07, 201729.7430.6529.6230.6030.527,396,000
Sep 06, 201729.9529.9629.5429.6029.526,076,200
Sep 05, 201729.8629.9429.4529.8129.735,424,500
Sep 01, 201730.1430.1529.7029.8629.784,885,000
Aug 31, 201730.0030.1329.8329.9829.904,337,300
Aug 30, 201729.7029.9129.6529.8929.814,665,800
Aug 29, 201729.6529.8529.4329.6929.615,745,500
Aug 28, 201729.5930.0129.2629.9229.845,855,200
Aug 25, 201729.5129.6829.3729.4729.394,326,300
Aug 24, 201729.2429.4229.0529.3829.305,116,300
Aug 23, 201728.6929.3728.6429.2129.137,929,500
Aug 22, 201728.0128.8728.0128.7628.684,910,600
Aug 21, 201728.3928.5428.0428.1428.074,275,400
Aug 18, 201727.9528.5627.9428.4528.377,201,900
Aug 17, 201728.1328.3127.8228.0427.977,562,300
Aug 17, 20170.075 Dividend
Aug 16, 201728.3928.4928.2328.3028.154,436,100
Aug 15, 201728.5728.6028.3028.4128.264,213,300
Aug 14, 201728.6028.6728.3728.5728.427,874,000
Aug 11, 201727.6928.3927.6728.2928.148,432,900
Aug 10, 201728.3628.4927.7627.8427.698,540,200
Aug 09, 201728.2628.6528.1728.6028.4510,840,000
Aug 08, 201728.8228.8828.3828.4928.348,182,900
Aug 07, 201729.0529.0928.4528.8728.7220,837,600
Aug 04, 201730.3930.4829.1329.1729.0210,692,800
Aug 03, 201730.3031.6230.2030.2730.1114,451,500
Aug 02, 201731.2531.2530.6430.9130.7510,601,100
Aug 01, 201731.1631.2430.9131.1931.026,356,800
Jul 31, 201731.0731.1030.6530.9930.835,438,800
Jul 28, 201730.8631.0830.7931.0330.873,742,300
Jul 27, 201730.9231.4830.5530.9430.785,907,500
Jul 26, 201731.5531.6331.0831.2731.106,429,700
Jul 25, 201731.1031.5731.0031.5231.355,209,400
Jul 24, 201731.2131.2330.9431.0830.927,141,800
Jul 21, 201731.0131.5330.9231.1831.018,069,400
Jul 20, 201730.9231.1930.3631.1731.007,895,000
Jul 19, 201730.5631.0730.4231.0230.866,564,200
Jul 18, 201730.5030.6030.2330.5730.414,351,500
Jul 17, 201730.1130.5529.9930.5230.366,484,400
Jul 14, 201730.4230.4229.9230.0829.926,885,500
Jul 13, 201730.0630.5129.9330.3630.208,042,600
Jul 12, 201729.2430.0729.2129.9229.768,388,500
Jul 11, 201729.0229.0928.7929.0128.866,517,400
Jul 10, 201728.4529.0328.3429.0028.857,507,000
Jul 07, 201727.7628.5927.7528.4128.265,607,700
Jul 06, 201727.6327.7627.3327.7227.576,323,200
Jul 05, 201727.4627.8527.3127.7927.644,573,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...