SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201919.7420.2119.5819.8419.8410,597,500
May 16, 201919.5519.9419.5019.7119.718,757,800
May 15, 201919.2619.6919.1619.4919.4910,293,300
May 14, 201919.2019.6619.1219.4719.4710,421,600
May 13, 201919.1619.6318.7719.1419.1412,367,200
May 10, 201918.9719.6917.8919.3919.3931,089,400
May 09, 201922.0622.3121.7122.1722.1710,055,600
May 08, 201922.4222.4722.2422.2622.264,133,200
May 07, 201922.8322.9022.2322.3722.375,742,800
May 06, 201923.1323.3123.0223.1923.194,160,000
May 03, 201923.5423.8323.4023.5523.555,055,600
May 02, 201923.8023.8523.2423.3523.353,918,400
May 01, 201924.2424.2423.8423.8523.853,784,900
Apr 30, 201924.3324.4824.0824.2124.212,530,900
Apr 29, 201924.2724.3924.1124.3324.333,111,000
Apr 26, 201924.1324.2724.0524.2424.242,483,200
Apr 25, 201924.2424.3323.9724.1324.133,485,400
Apr 24, 201924.2824.4324.1424.2524.252,914,100
Apr 23, 201924.3224.4923.9524.2924.295,963,100
Apr 22, 201924.2524.4224.0524.2624.264,024,000
Apr 18, 201924.5524.5624.0624.4024.404,528,600
Apr 17, 201924.4724.7724.3424.4724.476,602,400
Apr 16, 201924.5024.5424.1324.3024.304,998,100
Apr 15, 201923.9924.5023.9924.4124.414,021,800
Apr 12, 201924.0024.0323.8023.9623.963,912,200
Apr 11, 201923.8023.9823.7223.9023.902,283,300
Apr 10, 201923.8724.1223.5223.7423.744,327,800
Apr 09, 201924.0724.2423.8223.8823.884,925,300
Apr 08, 201923.7124.7723.6524.2424.2411,619,000
Apr 05, 201923.0623.3222.9322.9922.993,999,800
Apr 04, 201923.4323.5122.7723.0423.044,393,800
Apr 03, 201923.3023.5323.2523.3323.336,957,900
Apr 02, 201923.2223.2623.0423.1523.153,599,300
Apr 01, 201923.1023.2822.9923.1923.194,215,100
Mar 29, 201923.0723.1222.8722.9922.994,312,500
Mar 28, 201922.8423.0422.5122.9422.942,237,200
Mar 27, 201923.1923.2622.7022.8422.843,297,400
Mar 26, 201923.0423.2723.0123.2323.232,506,600
Mar 25, 201922.8322.9322.4622.8822.883,268,200
Mar 22, 201923.5023.5722.8322.8622.863,580,900
Mar 21, 201923.1023.6423.0323.5923.593,109,800
Mar 20, 201923.1923.2822.8723.1423.142,801,100
Mar 19, 201923.2323.3523.0623.2123.213,299,800
Mar 18, 201923.0223.3622.9823.0723.073,371,700
Mar 15, 201923.0023.2222.8523.0223.026,255,100
Mar 14, 201922.5423.2522.4522.9322.934,309,300
Mar 13, 201922.4923.0822.4622.9522.955,489,300
Mar 12, 201922.3622.6222.3222.4622.463,749,800
Mar 11, 201921.9822.5121.9822.3822.385,087,100
Mar 08, 201921.6321.9621.5021.9521.954,091,400
Mar 07, 201921.9021.9821.6221.8921.893,369,900
Mar 06, 201922.1522.1921.8621.9721.972,115,900
Mar 05, 201922.0422.1821.8022.1422.145,049,700
Mar 04, 201922.5922.7222.0022.0922.095,663,600
Mar 01, 201922.6122.7422.3522.5322.534,377,000
Feb 28, 201922.6422.6922.4222.4922.494,672,200
Feb 27, 201922.6522.7922.5622.6522.652,852,800
Feb 26, 201922.6022.8922.6022.7922.794,006,000
Feb 25, 201922.8122.9422.4822.6422.644,580,500
Feb 22, 201922.5422.7322.4622.6722.672,908,600
Feb 21, 201922.3622.5822.2822.3422.343,125,600
Feb 20, 201922.9122.9722.4122.4722.475,350,200
Feb 19, 201923.0823.2122.9822.9922.993,175,500
Feb 15, 201923.2923.3223.0323.1523.154,663,300
Feb 15, 20190.075 Dividend
Feb 14, 201922.9823.2422.8123.0622.982,599,700
Feb 13, 201923.4723.5223.0023.0222.954,139,200
Feb 12, 201922.6923.4522.5623.4123.337,022,700
Feb 11, 201922.7222.8422.4022.4222.355,213,200
Feb 08, 201922.3622.7422.2322.6622.598,592,000
Feb 07, 201922.7422.7422.2722.5622.493,376,200
Feb 06, 201922.8423.0922.7722.9022.836,263,700
Feb 05, 201923.0323.2022.7522.8022.735,877,300
Feb 04, 201923.2523.3822.9823.0222.9510,352,300
Feb 01, 201922.4824.0521.8922.9122.8425,017,700
Jan 31, 201920.8121.0520.7121.0220.958,017,000
Jan 30, 201920.5620.8820.3620.8220.753,706,900
Jan 29, 201920.6720.9520.3520.4220.353,257,000
Jan 28, 201920.1720.9020.0220.8520.7811,690,700
Jan 25, 201920.2120.4620.0420.3820.317,082,700
Jan 24, 201919.9320.3119.8620.0319.966,389,600
Jan 23, 201919.8420.2019.4519.7819.724,340,900
Jan 22, 201919.9419.9819.5919.8019.746,534,200
Jan 18, 201920.1720.4319.9920.1120.049,252,800
Jan 17, 201919.6020.1019.5920.0119.944,321,300
Jan 16, 201919.7720.0019.5919.7419.683,998,600
Jan 15, 201919.4019.8619.2919.7119.656,613,500
Jan 14, 201919.7519.9619.2319.3219.267,288,400
Jan 11, 201919.8420.0219.6919.8819.823,499,900
Jan 10, 201919.7820.1519.6820.0720.005,960,000
Jan 09, 201919.7120.0319.5519.9319.875,836,500
Jan 08, 201919.4819.8519.4619.5819.526,737,400
Jan 07, 201919.3919.6919.1219.3319.277,724,000
Jan 04, 201918.8719.5418.7719.3619.306,700,800
Jan 03, 201918.7718.9018.3218.5818.526,804,400
Jan 02, 201918.4519.1118.3618.9418.884,306,400
Dec 31, 201818.6118.9818.6018.9018.844,919,300
Dec 28, 201818.6218.9118.4218.5618.504,376,200
Dec 27, 201818.2418.6217.8418.6118.556,422,600
Dec 26, 201818.0718.5117.4318.5118.455,372,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...