SYMC - NortonLifeLock Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 201924.3624.9023.3724.8324.837,376,881
Nov 07, 201924.0024.4123.8924.3424.347,005,829
Nov 06, 201924.2124.3123.8624.0024.006,172,431
Nov 05, 201923.8424.4923.7324.1924.195,741,903
Nov 04, 201923.5924.0323.3823.7523.758,081,600
Nov 01, 201923.0023.4422.8423.4123.414,139,300
Oct 31, 201922.9723.0222.6422.8822.888,044,100
Oct 30, 201923.1023.1922.8922.9922.992,275,600
Oct 29, 201922.7523.2122.7223.1023.105,815,700
Oct 28, 201922.8222.9022.7222.8522.853,058,400
Oct 25, 201922.9522.9522.6022.6922.693,655,000
Oct 24, 201923.1723.2322.7423.0323.032,992,100
Oct 23, 201923.0823.1422.7323.0123.012,933,300
Oct 22, 201923.1323.3023.0023.1523.152,158,800
Oct 21, 201923.1323.3022.9723.0823.082,594,900
Oct 18, 201923.5123.5123.0123.0123.013,492,900
Oct 17, 201923.6323.7923.4423.4823.482,653,900
Oct 16, 201923.4923.5223.3623.5023.505,744,800
Oct 15, 201923.4223.7123.3323.5923.593,269,100
Oct 14, 201923.5123.5923.3223.4223.422,253,200
Oct 11, 201923.6523.9323.5223.5623.566,389,500
Oct 10, 201923.4723.6823.3723.4923.492,413,500
Oct 09, 201923.4223.6323.2723.5223.522,737,300
Oct 08, 201923.3223.5523.1423.2323.233,581,700
Oct 07, 201923.4723.7423.2823.4723.473,158,400
Oct 04, 201923.5623.5923.3623.4823.483,158,000
Oct 03, 201923.3323.5723.1723.4923.494,997,600
Oct 02, 201923.0123.3623.0023.2923.293,916,300
Oct 01, 201923.7523.7623.4323.5123.513,179,100
Sep 30, 201923.5223.7423.4723.6323.633,222,300
Sep 27, 201923.7523.7523.3323.5023.502,299,600
Sep 26, 201923.7123.8123.5623.7423.742,419,800
Sep 25, 201923.3423.8923.3323.8023.806,879,600
Sep 24, 201923.8723.9023.3623.3723.373,960,000
Sep 23, 201923.8124.0323.6323.7623.763,645,900
Sep 20, 201923.9824.0823.7923.8823.8815,038,900
Sep 19, 201924.2024.2823.9723.9823.984,629,300
Sep 18, 201924.3524.3723.9124.0224.025,090,400
Sep 17, 201924.1624.4524.0024.4324.435,454,100
Sep 16, 201924.3524.5724.2524.2624.266,568,700
Sep 13, 201924.5024.5224.0724.4624.466,278,800
Sep 12, 201924.7724.9624.4924.5424.547,629,500
Sep 11, 201924.4624.8124.2824.7324.736,078,400
Sep 10, 201924.3124.6124.2524.4324.435,346,100
Sep 09, 201924.6724.7724.1324.4124.416,912,400
Sep 06, 201923.4525.7723.2524.5224.5217,027,200
Sep 05, 201923.5023.5523.3923.4723.473,686,900
Sep 04, 201923.1223.3623.0023.3123.315,459,600
Sep 03, 201923.1423.4522.9622.9922.994,972,800
Aug 30, 201923.4323.4923.1723.2523.253,483,200
Aug 29, 201923.2423.3123.0723.2123.214,103,000
Aug 28, 201922.9923.0622.5422.9522.956,661,300
Aug 27, 201923.4923.4923.0523.0723.074,646,800
Aug 26, 201923.5023.5023.1923.3223.323,666,500
Aug 23, 201923.4123.5523.1223.2223.229,098,800
Aug 23, 20190.075 Dividend
Aug 22, 201923.7123.7723.3923.5323.454,721,700
Aug 21, 201923.8823.9323.5723.7123.634,405,900
Aug 20, 201923.7923.8023.5323.7623.685,362,200
Aug 19, 201923.6523.8923.6223.8523.779,832,200
Aug 16, 201923.3523.5323.2023.5123.4410,457,600
Aug 15, 201923.0423.3022.8223.1423.079,508,100
Aug 14, 201922.7223.1522.6623.0522.9811,218,300
Aug 13, 201921.5623.1621.5623.1223.0518,658,000
Aug 12, 201922.7522.7921.4521.6721.6016,064,700
Aug 09, 201922.9723.0522.0522.9922.9229,212,800
Aug 08, 201922.8823.0222.1422.9222.8516,355,400
Aug 07, 201920.2820.5220.0120.4120.346,540,300
Aug 06, 201920.4420.6720.1020.4620.395,352,700
Aug 05, 201921.0021.0420.2420.3420.288,548,500
Aug 02, 201921.4221.5121.0921.1521.083,961,300
Aug 01, 201921.5721.9821.4021.5421.475,033,300
Jul 31, 201921.9321.9521.2721.5621.494,799,500
Jul 30, 201922.0022.1321.8921.9321.864,642,300
Jul 29, 201922.6522.6621.9022.1022.036,273,400
Jul 26, 201922.5322.9022.4422.7322.664,305,900
Jul 25, 201922.6622.7222.4122.4822.413,848,300
Jul 24, 201922.7722.8722.6622.6922.623,704,900
Jul 23, 201922.7522.8822.4222.8122.746,370,900
Jul 22, 201922.2523.0022.0522.7122.649,252,500
Jul 19, 201923.1423.2722.1922.2722.2011,704,600
Jul 18, 201922.6223.0822.5623.0022.936,762,600
Jul 17, 201923.6023.6322.6622.6822.618,574,300
Jul 16, 201922.6623.6522.5023.5723.4910,922,200
Jul 15, 201922.0022.8421.5622.8422.7744,445,600
Jul 12, 201925.5225.6425.4525.5725.4913,338,500
Jul 11, 201925.8325.8725.3825.4425.368,255,500
Jul 10, 201925.5526.0025.4425.8025.7216,943,500
Jul 09, 201925.5925.7525.4925.5625.4812,776,600
Jul 08, 201925.9326.0725.5425.6125.5320,054,900
Jul 05, 201924.9025.1024.8825.0024.9212,122,200
Jul 03, 201925.4825.5424.9525.1025.0240,299,700
Jul 02, 201922.0522.3021.9422.1022.035,967,600
Jul 01, 201922.1022.3021.8822.0621.994,386,600
Jun 28, 201921.1521.8221.1521.7621.699,064,500
Jun 27, 201920.8921.2820.7321.0921.024,610,300
Jun 26, 201920.9021.1020.7920.8620.794,559,600
Jun 25, 201921.0221.1420.7820.8020.735,919,400
Jun 24, 201920.8421.2220.7320.9820.916,205,900
Jun 21, 201920.5220.9420.3720.8420.7712,187,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...