Australia markets closed

NortonLifeLock Inc. (NLOK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.76-0.12 (-0.45%)
At close: 04:00PM EST
26.71 -0.05 (-0.19%)
After hours: 06:13PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202226.5426.9226.4226.7626.763,560,100
14 Jan 202226.3926.9226.2626.8826.882,612,700
13 Jan 202226.5626.8326.5026.6026.602,296,900
12 Jan 202226.8827.0126.5126.5826.582,118,300
11 Jan 202226.8826.9726.5826.8926.892,235,500
10 Jan 202226.3926.8926.2926.8526.854,185,800
07 Jan 202227.0627.1926.5926.6126.613,209,700
06 Jan 202226.2327.6826.0327.0627.067,623,700
05 Jan 202226.5326.5726.0526.2026.204,055,700
04 Jan 202226.3826.7226.3226.5526.554,645,600
03 Jan 202225.9226.3725.6226.3326.332,378,900
31 Dec 202126.1926.2525.9725.9825.981,440,100
30 Dec 202126.3926.4126.1726.2026.201,589,300
29 Dec 202126.0826.3326.0226.2926.291,160,000
28 Dec 202126.2526.3025.9326.1826.181,213,800
27 Dec 202125.8726.1425.7726.1326.131,574,600
23 Dec 202125.5825.9425.5125.8725.871,692,000
22 Dec 202125.6825.8225.5325.6025.602,023,700
21 Dec 202125.7825.9425.4125.5925.593,086,300
20 Dec 202125.5825.8925.2625.7825.783,959,000
17 Dec 202125.0025.9425.0025.7225.728,629,600
16 Dec 202124.9725.6424.7925.5225.526,177,400
15 Dec 202124.4125.0024.3524.8224.824,576,300
14 Dec 202124.4224.4624.0824.2724.274,447,400
13 Dec 202124.4124.9324.3224.5724.572,794,700
10 Dec 202124.0424.4124.0224.3224.322,961,100
09 Dec 202124.2624.4223.8823.9023.902,955,900
08 Dec 202124.7524.7524.2624.4124.412,809,700
07 Dec 202124.5124.9324.4624.7424.744,132,000
06 Dec 202124.2024.6023.9024.3424.344,602,500
03 Dec 202124.1124.2523.8024.1324.133,263,800
02 Dec 202123.8024.2723.7724.0924.094,712,500
01 Dec 202125.1825.1823.8123.8223.825,167,500
30 Nov 202125.2825.4224.7024.8524.857,712,700
29 Nov 202125.3025.5224.9725.3125.314,090,500
26 Nov 202124.8925.2624.8224.9924.992,808,700
24 Nov 202124.8025.3124.7225.2025.203,317,500
23 Nov 202124.7224.8024.3724.7524.753,547,600
22 Nov 202125.0025.0424.6924.7424.743,955,100
19 Nov 202124.7925.0424.5125.0025.003,910,200
19 Nov 20210.125 Dividend
18 Nov 202124.9325.0024.5524.7824.666,707,800
17 Nov 202125.2025.3724.9224.9524.824,158,200
16 Nov 202125.2925.4025.0725.2225.097,033,000
15 Nov 202125.3025.3424.4425.1525.0212,682,100
12 Nov 202125.0825.6825.0125.5325.404,310,400
11 Nov 202125.1525.2424.8325.0324.904,388,200
10 Nov 202125.2925.7424.9324.9824.856,870,900
09 Nov 202125.9826.2625.0125.1124.984,590,100
08 Nov 202124.9525.9024.9225.8825.756,150,300
05 Nov 202125.6526.1524.3524.7724.657,811,000
04 Nov 202125.3725.4824.8524.9524.823,567,800
03 Nov 202125.3625.4725.2125.3725.242,553,700
02 Nov 202125.3725.7425.1525.2325.102,961,700
01 Nov 202125.4925.6825.2825.3525.222,387,100
29 Oct 202125.9826.1325.3725.4525.322,736,500
28 Oct 202125.8926.3825.8725.9825.852,153,000
27 Oct 202126.3626.4425.7325.8125.682,346,900
26 Oct 202126.7626.7726.3526.3526.222,749,200
25 Oct 202126.6626.8626.5026.6726.542,325,700
22 Oct 202126.3126.6926.2626.6726.542,270,100
21 Oct 202126.1526.3126.0126.2926.161,756,100
20 Oct 202125.9426.1725.6926.1326.001,862,000
19 Oct 202125.8025.8825.6225.8225.691,911,500
18 Oct 202125.1625.7825.1525.7225.592,587,700
15 Oct 202125.3925.5525.2025.3025.172,004,200
14 Oct 202125.3525.5025.0725.2925.162,998,000
13 Oct 202125.3425.6025.0625.0824.953,907,500
12 Oct 202125.7725.7725.2225.3825.253,268,900
11 Oct 202125.7626.0425.5725.5925.461,881,400
08 Oct 202125.8125.9525.6125.6725.541,906,900
07 Oct 202125.4325.7525.4125.7325.602,152,100
06 Oct 202125.1425.3224.9025.2525.122,161,800
05 Oct 202125.0825.4324.9525.2525.122,914,300
04 Oct 202125.4625.4724.8025.0424.914,119,600
01 Oct 202125.4725.7625.2225.5625.432,203,200
30 Sept 202125.6325.6725.2425.3025.172,768,100
29 Sept 202125.6925.8925.4125.5525.421,773,800
28 Sept 202125.7525.8825.5125.6425.512,153,900
27 Sept 202125.7625.9325.4925.8125.681,912,100
24 Sept 202125.5025.9025.4025.8225.692,830,200
23 Sept 202124.9525.8124.9025.7525.623,964,500
22 Sept 202125.0025.2424.7524.9424.813,068,300
21 Sept 202125.3925.4824.9624.9824.853,177,900
20 Sept 202125.3525.8425.0225.2325.105,551,600
17 Sept 202125.7925.9525.6425.6925.565,336,000
16 Sept 202126.1126.3025.8825.9225.793,185,200
15 Sept 202126.2126.3426.0426.2526.122,883,200
14 Sept 202126.6226.6826.0926.1826.053,650,500
13 Sept 202127.4627.4626.5126.6126.484,394,400
10 Sept 202127.3827.4727.1027.2627.124,528,900
09 Sept 202127.5228.2627.2527.3827.248,071,300
08 Sept 202127.0427.5226.9327.4227.287,503,500
07 Sept 202127.2927.3526.8927.1226.983,795,500
03 Sept 202127.1027.4627.0127.2827.143,247,400
02 Sept 202126.7227.1626.5827.1527.013,928,300
01 Sept 202126.6526.8126.3126.7526.623,209,800
31 Aug 202126.8826.9226.4826.5626.434,953,700
30 Aug 202126.8726.8926.6126.7926.651,909,700
27 Aug 202126.8126.8526.4326.7826.642,772,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...