SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201822.6523.2322.5722.9822.982,003,735
Dec 11, 201822.2622.6122.0422.2822.283,816,400
Dec 10, 201821.8622.1521.6022.0822.084,677,300
Dec 07, 201822.3122.4821.6221.7821.785,575,800
Dec 06, 201821.5322.3421.4322.3122.316,228,400
Dec 04, 201822.3622.7121.8821.9621.969,511,500
Dec 03, 201822.4522.5222.0622.3622.365,085,700
Nov 30, 201822.5722.5921.8922.1122.115,928,600
Nov 29, 201822.3322.7822.1422.5822.586,467,900
Nov 28, 201821.9122.5121.8622.5022.503,869,500
Nov 27, 201821.9322.0121.6721.8521.854,023,200
Nov 26, 201821.9522.1421.7322.0922.093,414,000
Nov 23, 201821.3021.9421.2621.7021.701,485,300
Nov 21, 201821.7321.9621.5121.5221.524,456,400
Nov 20, 201821.8822.2621.4221.6121.615,154,900
Nov 19, 201823.1023.2322.2022.2622.265,717,200
Nov 16, 201823.1423.3122.6123.0923.095,147,700
Nov 16, 20180.075 Dividend
Nov 15, 201822.3223.6622.1323.3223.2411,483,100
Nov 14, 201822.1622.3621.8922.3622.2910,388,100
Nov 13, 201821.9322.1221.7021.8521.788,831,700
Nov 12, 201822.3322.3321.7121.8321.769,261,000
Nov 09, 201822.2122.3521.6322.2522.1818,972,400
Nov 08, 201822.6723.0322.2222.3922.3214,482,000
Nov 07, 201822.6422.9322.1322.8122.7412,239,000
Nov 06, 201820.3523.5720.2622.5422.4730,742,700
Nov 05, 201819.6220.1119.4520.0219.9613,347,700
Nov 02, 201820.4020.6019.5019.5019.4421,567,600
Nov 01, 201818.1318.7517.9318.7318.6710,918,700
Oct 31, 201817.8518.2017.6618.1518.0921,449,200
Oct 30, 201818.0518.2917.4917.6817.6219,702,800
Oct 29, 201819.0019.0717.8218.0017.949,837,700
Oct 26, 201818.4118.8318.3018.6518.597,618,900
Oct 25, 201818.8919.0518.7318.9918.935,512,000
Oct 24, 201819.5119.5718.5618.5818.527,352,300
Oct 23, 201819.4319.6119.1519.4819.424,343,600
Oct 22, 201819.7719.9119.6419.6819.625,929,700
Oct 19, 201819.8720.1019.5419.6719.616,400,400
Oct 18, 201820.4820.7519.9419.9719.917,947,800
Oct 17, 201820.5620.7020.2820.5720.504,351,800
Oct 16, 201820.2420.7019.8220.6620.5911,459,700
Oct 15, 201819.5420.0219.4719.7819.727,616,000
Oct 12, 201819.7719.7919.2119.5919.538,707,100
Oct 11, 201819.8720.1119.4019.4619.4010,047,000
Oct 10, 201819.9820.1819.8819.9019.847,320,600
Oct 09, 201820.3620.4419.8219.9119.856,108,500
Oct 08, 201820.0420.3919.8620.3420.276,954,600
Oct 05, 201820.3920.4419.8620.0419.987,390,200
Oct 04, 201820.6420.7120.3020.4220.357,405,900
Oct 03, 201820.5720.8320.4620.6920.625,850,900
Oct 02, 201820.7420.8820.4720.5620.495,304,200
Oct 01, 201821.4021.4820.7520.7920.725,154,400
Sep 28, 201821.2321.3421.1021.2821.215,210,600
Sep 27, 201821.0621.4720.9721.2621.196,073,000
Sep 26, 201821.2621.3920.9221.0320.965,956,100
Sep 25, 201821.8321.9021.1521.2021.1316,149,200
Sep 24, 201822.0022.1521.3721.6921.6222,552,800
Sep 21, 201820.8621.0420.7420.9020.8311,097,700
Sep 20, 201820.7520.7920.5620.7020.633,281,700
Sep 19, 201820.6520.7620.4820.6720.604,898,100
Sep 18, 201819.9220.7419.8420.6520.589,765,700
Sep 17, 201820.0620.1319.7319.8019.743,609,900
Sep 14, 201820.0620.1319.8620.0319.973,578,100
Sep 13, 201820.1520.3119.9920.0419.984,074,000
Sep 12, 201819.9320.1519.8320.1020.044,741,100
Sep 11, 201819.8320.1119.6420.0119.955,797,600
Sep 10, 201819.9320.0319.7219.8919.834,490,000
Sep 07, 201819.7219.8919.6519.8319.773,710,600
Sep 06, 201819.8019.9619.7319.8119.755,003,100
Sep 05, 201820.0320.0519.8519.8819.825,839,900
Sep 04, 201820.1420.2019.8720.0419.989,084,500
Aug 31, 201820.1120.3420.0420.1620.105,424,000
Aug 30, 201820.5620.5919.9320.2020.147,314,700
Aug 29, 201820.1820.5920.1820.5720.508,708,600
Aug 28, 201820.0820.3120.0620.2620.194,882,200
Aug 27, 201819.8620.1519.7620.0620.007,546,100
Aug 24, 201819.7119.7619.6019.7619.705,706,100
Aug 23, 201819.7019.7819.5719.6219.564,171,700
Aug 22, 201819.4819.7419.4319.7019.646,065,700
Aug 21, 201819.7519.7519.4519.5519.499,500,300
Aug 20, 201819.4919.5019.2419.3619.307,192,100
Aug 17, 201819.2619.6219.1519.4619.407,844,700
Aug 17, 20180.075 Dividend
Aug 16, 201820.1320.4419.3619.4119.2732,399,800
Aug 15, 201818.5518.6618.3418.5518.426,846,900
Aug 14, 201818.8818.9718.4918.6618.536,550,900
Aug 13, 201819.2519.2518.7918.8118.687,364,600
Aug 10, 201819.1719.2718.9619.1819.045,568,500
Aug 09, 201819.4619.6119.1719.2319.098,944,600
Aug 08, 201819.6619.6619.2419.4419.307,765,300
Aug 07, 201819.6919.7619.3919.4419.3011,544,300
Aug 06, 201819.1819.6219.0919.5819.4414,045,000
Aug 03, 201818.1719.2517.8119.2519.1148,600,300
Aug 02, 201820.3520.9820.2320.8820.7312,554,800
Aug 01, 201820.5820.6220.1520.4320.2913,171,300
Jul 31, 201820.3420.4120.0920.2220.0810,165,700
Jul 30, 201820.6620.7220.2920.3120.177,776,500
Jul 27, 201820.6120.9120.6020.7320.5811,840,300
Jul 26, 201820.6920.9320.5720.6020.459,839,100
Jul 25, 201820.5320.8320.5220.6920.5411,318,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...