Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Symantec Corp
(NQ:
SYMC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
21.04
21.20
20.75
20.78
7,596,282
-0.27(-1.28%)
May 30, 2018
21.02
21.24
20.81
21.05
7,122,235
+0.03(+0.14%)
May 29, 2018
20.84
21.11
20.67
21.02
8,113,837
-0.04(-0.19%)
May 25, 2018
21.06
21.06
21.06
0
+0.07(+0.33%)
May 24, 2018
21.31
21.49
20.96
20.99
8,548,062
-0.33(-1.55%)
May 23, 2018
21.19
21.51
21.12
21.32
8,689,765
-0.05(-0.23%)
May 22, 2018
21.71
21.82
21.31
21.37
11,104,378
-0.22(-1.02%)
May 21, 2018
22.26
22.32
21.43
21.59
10,905,493
-0.60(-2.70%)
May 18, 2018
22.36
22.49
22.17
22.19
8,912,877
-0.13(-0.58%)
May 17, 2018
22.30
22.79
22.16
22.32
12,087,991
-0.03(-0.13%)
May 16, 2018
21.91
22.67
21.88
22.35
15,464,138
+0.02(+0.09%)
May 15, 2018
22.00
22.40
21.20
22.33
36,323,300
+0.93(+4.35%)
May 14, 2018
21.16
21.89
21.01
21.40
54,680,352
+1.88(+9.63%)
May 11, 2018
20.02
20.10
18.85
19.52
112,357,800
-9.66(-33.10%)
May 10, 2018
28.87
29.20
28.63
29.18
7,835,715
+0.43(+1.50%)
May 09, 2018
28.67
28.87
28.37
28.75
4,720,364
+0.15(+0.52%)
May 08, 2018
28.32
28.73
28.32
28.60
3,780,364
+0.16(+0.56%)
May 07, 2018
28.00
28.56
27.90
28.44
4,984,801
+0.60(+2.16%)
May 04, 2018
27.53
27.94
27.07
27.84
4,493,792
+0.11(+0.40%)
May 03, 2018
27.78
27.85
27.18
27.73
3,687,241
-0.19(-0.68%)
May 02, 2018
27.60
28.27
27.48
27.92
4,540,011
+0.25(+0.90%)
May 01, 2018
27.74
27.78
27.24
27.67
3,534,181
-0.12(-0.43%)
Apr 30, 2018
27.93
27.97
27.52
27.79
3,641,011
-0.01(-0.04%)
Apr 27, 2018
28.30
28.57
27.60
27.80
7,498,634
-0.84(-2.93%)
Apr 26, 2018
28.60
29.18
28.58
28.64
13,839,587
+0.16(+0.56%)
Apr 25, 2018
27.74
28.49
27.38
28.48
7,048,444
+0.79(+2.85%)
Apr 24, 2018
27.95
28.20
27.46
27.69
6,123,070
-0.07(-0.25%)
Apr 23, 2018
27.77
27.87
27.61
27.76
4,658,430
+0.05(+0.18%)
Apr 20, 2018
27.79
27.85
27.43
27.71
4,192,129
-0.14(-0.50%)
Apr 19, 2018
27.86
27.94
27.52
27.85
3,273,355
-0.06(-0.21%)
Apr 18, 2018
27.95
28.08
27.86
27.91
3,767,992
-0.01(-0.04%)
Apr 17, 2018
27.94
28.13
27.77
27.92
3,005,226
+0.17(+0.61%)
Apr 16, 2018
27.67
28.05
27.50
27.75
3,612,769
+0.23(+0.84%)
Apr 13, 2018
27.70
27.77
27.34
27.52
4,465,252
-0.08(-0.29%)
Apr 12, 2018
26.94
27.73
26.90
27.60
6,466,323
+0.77(+2.87%)
Apr 11, 2018
26.30
27.01
26.22
26.83
3,840,556
+0.38(+1.44%)
Apr 10, 2018
26.37
26.51
26.11
26.45
4,774,663
+0.47(+1.81%)
Apr 09, 2018
26.04
26.39
25.95
25.98
3,052,436
-0.02(-0.08%)
Apr 06, 2018
26.06
26.80
25.62
26.00
5,567,510
-0.15(-0.57%)
Apr 05, 2018
26.28
26.51
26.02
26.15
4,951,053
+0.05(+0.19%)
Apr 04, 2018
25.36
26.16
25.08
26.10
4,439,543
+0.42(+1.64%)
Apr 03, 2018
25.44
25.76
25.14
25.68
4,699,487
+0.48(+1.90%)
Apr 02, 2018
25.81
25.81
24.93
25.20
6,352,654
-0.65(-2.51%)
Mar 29, 2018
25.85
25.85
25.85
0
+0.21(+0.82%)
Mar 28, 2018
25.56
25.96
25.25
25.64
6,074,133
+0.13(+0.51%)
Mar 27, 2018
26.36
26.57
25.36
25.51
4,785,386
-0.70(-2.67%)
Mar 26, 2018
26.05
26.25
25.70
26.21
5,675,579
+0.51(+1.98%)
Mar 23, 2018
26.49
26.72
25.70
25.70
5,321,337
-0.90(-3.38%)
Mar 22, 2018
26.63
26.90
26.50
26.60
5,455,879
-0.33(-1.23%)
Mar 21, 2018
26.49
27.13
26.46
26.93
3,544,362
+0.41(+1.55%)
Mar 20, 2018
26.74
26.85
26.26
26.52
5,014,055
-0.15(-0.56%)
Mar 19, 2018
27.15
27.29
26.26
26.67
10,781,942
-0.70(-2.56%)
Mar 16, 2018
27.66
27.90
27.36
27.37
7,796,621
-0.17(-0.62%)
Mar 15, 2018
27.33
27.57
26.89
27.54
4,110,200
+0.17(+0.62%)
Mar 14, 2018
27.52
27.67
27.23
27.37
4,917,572
+0.03(+0.11%)
Mar 13, 2018
27.80
27.91
27.28
27.34
4,961,520
-0.42(-1.51%)
Mar 12, 2018
27.86
28.05
27.48
27.76
3,738,573
-0.09(-0.32%)
Mar 09, 2018
27.72
27.87
27.52
27.85
5,312,061
+0.22(+0.80%)
Mar 08, 2018
27.31
27.68
27.16
27.63
3,907,580
+0.39(+1.43%)
Mar 07, 2018
27.28
27.24
2,663,841
+0.28(+1.04%)
Mar 06, 2018
27.19
27.24
26.90
26.96
3,507,781
-0.13(-0.48%)
Mar 05, 2018
26.72
27.14
26.45
27.09
5,602,346
+0.18(+0.67%)
Mar 02, 2018
26.25
26.98
26.14
26.91
4,289,642
+0.40(+1.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.