SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201922.7522.8822.4222.8122.816,370,900
Jul 22, 201922.2523.0022.0522.7122.719,252,500
Jul 19, 201923.1423.2722.1922.2722.2711,704,600
Jul 18, 201922.6223.0822.5623.0023.006,762,600
Jul 17, 201923.6023.6322.6622.6822.688,574,300
Jul 16, 201922.6623.6522.5023.5723.5710,922,200
Jul 15, 201922.0022.8421.5622.8422.8444,445,600
Jul 12, 201925.5225.6425.4525.5725.5713,338,500
Jul 11, 201925.8325.8725.3825.4425.448,255,500
Jul 10, 201925.5526.0025.4425.8025.8016,943,500
Jul 09, 201925.5925.7525.4925.5625.5612,776,600
Jul 08, 201925.9326.0725.5425.6125.6120,054,900
Jul 05, 201924.9025.1024.8825.0025.0012,122,200
Jul 03, 201925.4825.5424.9525.1025.1040,299,700
Jul 02, 201922.0522.3021.9422.1022.105,967,600
Jul 01, 201922.1022.3021.8822.0622.064,408,500
Jun 28, 201921.1521.8221.1521.7621.769,064,500
Jun 27, 201920.8921.2820.7321.0921.094,610,300
Jun 26, 201920.9021.1020.7920.8620.864,559,600
Jun 25, 201921.0221.1420.7820.8020.805,919,400
Jun 24, 201920.8421.2220.7320.9820.986,205,900
Jun 21, 201920.5220.9420.3720.8420.8412,187,600
Jun 20, 201920.4120.6520.2520.5620.568,226,700
Jun 19, 201919.9920.2019.8920.1520.155,189,800
Jun 18, 201920.0020.1619.8019.9719.975,723,300
Jun 17, 201919.8220.0919.6919.7619.768,950,100
Jun 14, 201919.5619.5619.1119.3619.365,290,800
Jun 13, 201919.3319.6119.1919.5819.587,998,600
Jun 12, 201918.7119.2218.5419.1919.197,821,900
Jun 11, 201918.1918.9018.0618.8518.8511,119,800
Jun 10, 201919.2119.6119.1019.2119.217,035,100
Jun 07, 201918.9319.2318.8019.1519.159,100,100
Jun 07, 20190.075 Dividend
Jun 06, 201919.0919.1318.8918.9518.888,501,400
Jun 05, 201919.0019.1218.7719.0819.005,176,600
Jun 04, 201918.1318.8918.0118.8718.809,083,500
Jun 03, 201918.6518.6517.5017.9817.9110,092,600
May 31, 201918.7218.9218.5418.7318.666,124,300
May 30, 201919.0419.0718.7418.8818.815,023,100
May 29, 201919.3119.3218.9419.0118.935,716,300
May 28, 201919.8720.0319.3819.4619.388,095,800
May 24, 201920.0220.1019.8219.8519.775,645,600
May 23, 201920.0120.1519.8319.9719.896,628,500
May 22, 201920.2820.6120.2120.2920.218,303,600
May 21, 201920.1720.6620.1720.5320.458,287,200
May 20, 201919.6120.2619.6020.0519.978,884,000
May 17, 201919.7420.2119.5819.8419.7610,597,500
May 16, 201919.5519.9419.5019.7119.638,757,800
May 15, 201919.2619.6919.1619.4919.4110,293,300
May 14, 201919.2019.6619.1219.4719.3910,421,600
May 13, 201919.1619.6318.7719.1419.0612,367,200
May 10, 201918.9719.6917.8919.3919.3131,089,400
May 09, 201922.0622.3121.7122.1722.0810,055,600
May 08, 201922.4222.4722.2422.2622.174,133,200
May 07, 201922.8322.9022.2322.3722.285,742,800
May 06, 201923.1323.3123.0223.1923.104,160,000
May 03, 201923.5423.8323.4023.5523.465,055,600
May 02, 201923.8023.8523.2423.3523.263,918,400
May 01, 201924.2424.2423.8423.8523.763,784,900
Apr 30, 201924.3324.4824.0824.2124.112,530,900
Apr 29, 201924.2724.3924.1124.3324.233,111,000
Apr 26, 201924.1324.2724.0524.2424.142,483,200
Apr 25, 201924.2424.3323.9724.1324.033,485,400
Apr 24, 201924.2824.4324.1424.2524.152,914,100
Apr 23, 201924.3224.4923.9524.2924.195,963,100
Apr 22, 201924.2524.4224.0524.2624.164,024,000
Apr 18, 201924.5524.5624.0624.4024.304,528,600
Apr 17, 201924.4724.7724.3424.4724.376,602,400
Apr 16, 201924.5024.5424.1324.3024.204,998,100
Apr 15, 201923.9924.5023.9924.4124.314,021,800
Apr 12, 201924.0024.0323.8023.9623.873,912,200
Apr 11, 201923.8023.9823.7223.9023.812,283,300
Apr 10, 201923.8724.1223.5223.7423.654,327,800
Apr 09, 201924.0724.2423.8223.8823.794,925,300
Apr 08, 201923.7124.7723.6524.2424.1411,619,000
Apr 05, 201923.0623.3222.9322.9922.903,999,800
Apr 04, 201923.4323.5122.7723.0422.954,393,800
Apr 03, 201923.3023.5323.2523.3323.246,957,900
Apr 02, 201923.2223.2623.0423.1523.063,599,300
Apr 01, 201923.1023.2822.9923.1923.104,215,100
Mar 29, 201923.0723.1222.8722.9922.904,312,500
Mar 28, 201922.8423.0422.5122.9422.852,237,200
Mar 27, 201923.1923.2622.7022.8422.753,297,400
Mar 26, 201923.0423.2723.0123.2323.142,506,600
Mar 25, 201922.8322.9322.4622.8822.793,268,200
Mar 22, 201923.5023.5722.8322.8622.773,580,900
Mar 21, 201923.1023.6423.0323.5923.503,109,800
Mar 20, 201923.1923.2822.8723.1423.052,801,100
Mar 19, 201923.2323.3523.0623.2123.123,299,800
Mar 18, 201923.0223.3622.9823.0722.983,371,700
Mar 15, 201923.0023.2222.8523.0222.936,255,100
Mar 14, 201922.5423.2522.4522.9322.844,309,300
Mar 13, 201922.4923.0822.4622.9522.865,489,300
Mar 12, 201922.3622.6222.3222.4622.373,749,800
Mar 11, 201921.9822.5121.9822.3822.295,087,100
Mar 08, 201921.6321.9621.5021.9521.864,091,400
Mar 07, 201921.9021.9821.6221.8921.803,369,900
Mar 06, 201922.1522.1921.8621.9721.882,115,900
Mar 05, 201922.0422.1821.8022.1422.055,049,700
Mar 04, 201922.5922.7222.0022.0922.005,663,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...