SYMC - Symantec Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201820.8220.8520.6420.7220.7214,644,700
Jun 21, 201820.9721.0520.7420.8020.803,266,100
Jun 20, 201821.0121.1520.8521.0121.019,961,800
Jun 19, 201821.0321.1120.8320.9920.996,483,500
Jun 18, 201821.1021.2621.0221.1621.164,997,100
Jun 15, 201821.3621.3721.0321.2621.2610,315,100
Jun 14, 201821.3721.6121.3021.3621.364,806,200
Jun 13, 201821.4921.5121.2521.2821.284,276,600
Jun 12, 201821.2821.5321.2621.4321.437,084,400
Jun 11, 201821.2721.4921.1821.2021.2011,990,800
Jun 08, 201821.2721.4521.2021.3221.326,542,000
Jun 07, 201821.5021.5521.0721.3021.307,608,400
Jun 07, 20180.075 Dividend
Jun 06, 201821.3221.5721.2921.5421.476,547,400
Jun 05, 201821.2021.4621.0821.3421.276,756,400
Jun 04, 201820.9521.2820.7621.1521.089,900,000
Jun 01, 201820.7921.1520.6921.0220.955,378,200
May 31, 201821.0421.2020.7520.7820.717,596,300
May 30, 201821.0221.2420.8121.0520.987,122,200
May 29, 201820.8421.1120.6721.0220.958,100,800
May 25, 201820.9821.1420.8021.0620.995,498,600
May 24, 201821.3121.4920.9620.9920.928,546,500
May 23, 201821.1921.5121.1221.3221.258,687,000
May 22, 201821.7121.8321.3121.3721.3011,104,900
May 21, 201822.2622.3221.4321.5921.5110,905,500
May 18, 201822.3622.4922.1722.1922.118,912,900
May 17, 201822.3022.7922.1622.3222.2412,088,200
May 16, 201821.9122.6821.8822.3522.2715,467,100
May 15, 201822.0022.4021.2022.3322.2536,337,200
May 14, 201821.1621.8921.0121.4021.3354,751,400
May 11, 201820.0220.1018.8519.5219.45112,357,800
May 10, 201828.8729.2028.6329.1829.087,858,100
May 09, 201828.6728.8728.3728.7528.654,720,400
May 08, 201828.3228.7328.3228.6028.503,780,400
May 07, 201828.0028.5627.9028.4428.344,983,500
May 04, 201827.5327.9427.0727.8427.744,493,800
May 03, 201827.7827.8527.1827.7327.633,687,500
May 02, 201827.6028.2727.4827.9227.824,540,000
May 01, 201827.7427.7827.2427.6727.573,534,600
Apr 30, 201827.9327.9727.5227.7927.693,641,000
Apr 27, 201828.3028.5727.6027.8027.707,498,600
Apr 26, 201828.6029.1828.5828.6428.5413,839,600
Apr 25, 201827.7428.4927.3828.4828.387,048,400
Apr 24, 201827.9528.2027.4627.6927.596,123,100
Apr 23, 201827.7727.8727.6127.7627.664,658,400
Apr 20, 201827.7927.8527.4427.7127.614,192,100
Apr 19, 201827.8627.9427.5227.8527.753,273,400
Apr 18, 201827.9528.0827.8627.9127.813,768,000
Apr 17, 201827.9428.1327.7727.9227.823,005,200
Apr 16, 201827.6728.0527.5027.7527.653,612,800
Apr 13, 201827.7027.7727.3427.5227.424,465,300
Apr 12, 201826.9427.7326.9027.6027.506,466,100
Apr 11, 201826.3027.0126.2226.8326.743,840,600
Apr 10, 201826.3726.5126.1126.4526.364,717,400
Apr 09, 201826.0426.3925.9525.9825.893,052,400
Apr 06, 201826.0626.8025.6226.0025.915,567,500
Apr 05, 201826.2826.5126.0226.1526.064,954,300
Apr 04, 201825.3626.1625.0826.1026.014,439,500
Apr 03, 201825.4425.7625.1425.6825.594,699,500
Apr 02, 201825.8125.8124.9325.2025.116,352,700
Mar 29, 201825.7926.0925.4325.8525.765,819,100
Mar 28, 201825.5625.9625.2225.6425.556,074,100
Mar 27, 201826.3626.5825.3625.5125.424,785,400
Mar 26, 201826.0526.2625.7026.2126.125,675,600
Mar 23, 201826.4926.7225.7025.7025.615,321,300
Mar 22, 201826.6326.9026.5026.6026.515,455,900
Mar 21, 201826.4927.1326.4626.9326.843,544,400
Mar 20, 201826.7426.8526.2626.5226.435,014,100
Mar 19, 201827.1527.3026.2626.6726.5810,781,900
Mar 16, 201827.6627.9027.3627.3727.277,796,600
Mar 15, 201827.3327.5726.8927.5427.444,110,700
Mar 14, 201827.5227.6727.2427.3727.274,917,500
Mar 13, 201827.8628.0527.2827.3427.244,961,500
Mar 12, 201827.8628.0527.4827.7627.663,738,600
Mar 09, 201827.7227.8727.5227.8527.755,312,100
Mar 08, 201827.3127.6827.1627.6327.533,935,400
Mar 07, 201826.9327.2826.8027.2427.152,663,800
Mar 06, 201827.1927.2426.9026.9626.873,507,500
Mar 05, 201826.7227.1426.4527.0927.005,602,300
Mar 02, 201826.2526.9826.1526.9126.824,289,600
Mar 01, 201826.3426.6625.9926.5126.426,137,900
Feb 28, 201826.4726.9226.2726.2926.206,592,800
Feb 27, 201827.3227.4026.1826.3226.237,159,000
Feb 26, 201827.4027.5227.0027.2327.144,460,700
Feb 23, 201827.2327.4327.0427.4327.333,416,100
Feb 22, 201827.0827.4626.9526.9826.893,406,200
Feb 21, 201827.0827.5626.9027.0326.945,603,300
Feb 21, 20180.075 Dividend
Feb 20, 201827.4327.9926.9027.0226.854,801,500
Feb 16, 201827.7527.8027.4027.5527.387,371,300
Feb 16, 20180.075 Dividend
Feb 15, 201827.1727.7527.0427.7027.455,167,600
Feb 14, 201826.3627.1726.3127.0226.786,464,300
Feb 13, 201826.1026.6425.7926.5826.345,147,900
Feb 12, 201826.1126.4125.8426.1025.879,016,700
Feb 09, 201825.9726.2224.9425.9125.6810,723,000
Feb 08, 201826.6126.7925.5925.5925.368,028,500
Feb 07, 201827.0827.4126.5526.5826.345,519,900
Feb 06, 201826.4727.1025.9327.0826.8410,022,200
Feb 05, 201826.8928.0126.7726.7926.5512,943,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...