SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201820.8621.0420.7420.9020.905,983,656
Sep 20, 201820.7520.7920.5620.7020.703,281,700
Sep 19, 201820.6520.7620.4820.6720.674,898,100
Sep 18, 201819.9220.7419.8420.6520.659,765,700
Sep 17, 201820.0620.1319.7319.8019.803,609,900
Sep 14, 201820.0620.1319.8620.0320.033,578,100
Sep 13, 201820.1520.3119.9920.0420.044,074,000
Sep 12, 201819.9320.1519.8320.1020.104,741,100
Sep 11, 201819.8320.1119.6420.0120.015,797,600
Sep 10, 201819.9320.0319.7219.8919.894,490,000
Sep 07, 201819.7219.8919.6519.8319.833,710,600
Sep 06, 201819.8019.9619.7319.8119.815,003,100
Sep 05, 201820.0320.0519.8519.8819.885,839,900
Sep 04, 201820.1420.2019.8720.0420.049,084,500
Aug 31, 201820.1120.3420.0420.1620.165,424,000
Aug 30, 201820.5620.5919.9320.2020.207,314,700
Aug 29, 201820.1820.5920.1820.5720.578,708,600
Aug 28, 201820.0820.3120.0620.2620.264,882,200
Aug 27, 201819.8620.1519.7620.0620.067,546,100
Aug 24, 201819.7119.7619.6019.7619.765,706,100
Aug 23, 201819.7019.7819.5719.6219.624,171,700
Aug 22, 201819.4819.7419.4319.7019.706,065,700
Aug 21, 201819.7519.7519.4519.5519.559,500,300
Aug 20, 201819.4919.5019.2419.3619.367,192,100
Aug 17, 201819.2619.6219.1519.4619.467,844,700
Aug 17, 20180.075 Dividend
Aug 16, 201820.1320.4419.3619.4119.3332,399,800
Aug 15, 201818.5518.6618.3418.5518.486,846,900
Aug 14, 201818.8818.9718.4918.6618.596,550,900
Aug 13, 201819.2519.2518.7918.8118.747,364,600
Aug 10, 201819.1719.2718.9619.1819.115,568,500
Aug 09, 201819.4619.6119.1719.2319.168,944,600
Aug 08, 201819.6619.6619.2419.4419.367,765,300
Aug 07, 201819.6919.7619.3919.4419.3611,544,300
Aug 06, 201819.1819.6219.0919.5819.5014,045,000
Aug 03, 201818.1719.2517.8119.2519.1848,600,300
Aug 02, 201820.3520.9820.2320.8820.8012,554,800
Aug 01, 201820.5820.6220.1520.4320.3513,171,300
Jul 31, 201820.3420.4120.0920.2220.1410,165,700
Jul 30, 201820.6620.7220.2920.3120.237,776,500
Jul 27, 201820.6120.9120.6020.7320.6511,840,300
Jul 26, 201820.6920.9320.5720.6020.529,839,100
Jul 25, 201820.5320.8320.5220.6920.6111,318,800
Jul 24, 201821.0621.1120.5420.5520.479,290,400
Jul 23, 201821.2021.2220.8920.9120.835,003,400
Jul 20, 201821.2721.3621.1621.2021.124,342,000
Jul 19, 201821.4621.5221.2321.2921.215,254,300
Jul 18, 201821.6121.7321.4221.5621.487,036,700
Jul 17, 201821.4221.7121.3521.5721.493,768,100
Jul 16, 201821.6821.7321.5021.5521.475,340,900
Jul 13, 201821.9321.9321.4521.6721.594,562,500
Jul 12, 201821.4521.8621.3121.6221.549,383,600
Jul 11, 201821.3321.4121.1821.2821.204,346,400
Jul 10, 201821.5521.5921.2921.4121.333,783,500
Jul 09, 201821.3221.5821.2821.5721.494,250,200
Jul 06, 201821.1521.3621.1121.2821.204,551,700
Jul 05, 201820.9221.2120.8521.1521.075,298,700
Jul 03, 201821.0021.0020.7720.8120.733,735,000
Jul 02, 201820.5020.9120.3920.8920.8111,956,000
Jun 29, 201820.3320.7920.2520.6520.5712,299,100
Jun 28, 201820.0720.3520.0020.2920.2114,893,100
Jun 27, 201820.4320.4619.9520.1320.058,856,200
Jun 26, 201820.3720.5820.2520.3420.2610,042,700
Jun 25, 201820.5620.6420.2520.4720.396,245,200
Jun 22, 201820.8220.8520.6420.7220.6414,688,700
Jun 21, 201820.9721.0520.7420.8020.723,266,100
Jun 20, 201821.0121.1520.8521.0120.939,961,800
Jun 19, 201821.0321.1120.8320.9920.916,483,500
Jun 18, 201821.1021.2621.0221.1621.084,997,100
Jun 15, 201821.3621.3721.0321.2621.1810,315,100
Jun 14, 201821.3721.6121.3021.3621.284,806,200
Jun 13, 201821.4921.5121.2521.2821.204,276,600
Jun 12, 201821.2821.5321.2621.4321.357,084,400
Jun 11, 201821.2721.4921.1821.2021.1211,990,800
Jun 08, 201821.2721.4521.2021.3221.246,542,000
Jun 07, 201821.5021.5521.0721.3021.227,608,400
Jun 07, 20180.075 Dividend
Jun 06, 201821.3221.5721.2921.5421.386,547,400
Jun 05, 201821.2021.4621.0821.3421.186,756,400
Jun 04, 201820.9521.2820.7621.1520.999,900,000
Jun 01, 201820.7921.1520.6921.0220.875,378,200
May 31, 201821.0421.2020.7520.7820.637,596,300
May 30, 201821.0221.2420.8121.0520.907,122,200
May 29, 201820.8421.1120.6721.0220.878,100,800
May 25, 201820.9821.1420.8021.0620.915,498,600
May 24, 201821.3121.4920.9620.9920.848,546,500
May 23, 201821.1921.5121.1221.3221.168,687,000
May 22, 201821.7121.8321.3121.3721.2111,104,900
May 21, 201822.2622.3221.4321.5921.4310,905,500
May 18, 201822.3622.4922.1722.1922.038,912,900
May 17, 201822.3022.7922.1622.3222.1612,088,200
May 16, 201821.9122.6821.8822.3522.1915,467,100
May 15, 201822.0022.4021.2022.3322.1736,337,200
May 14, 201821.1621.8921.0121.4021.2454,751,400
May 11, 201820.0220.1018.8519.5219.38112,357,800
May 10, 201828.8729.2028.6329.1828.977,858,100
May 09, 201828.6728.8728.3728.7528.544,720,400
May 08, 201828.3228.7328.3228.6028.393,780,400
May 07, 201828.0028.5627.9028.4428.234,983,500
May 04, 201827.5327.9427.0727.8427.644,493,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...