SYMC - Symantec Corporation

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