SYMC

Symantec Corporation Historical Stock Prices

$25.19
*  
0.12
0.48%
Get SYMC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading SYMC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYMC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.01  25.305  24.79  25.19 4,341,775
12/17/2014 25.01 25.305 24.79 25.19 4,341,775
12/16/2014 24.9 25.4 24.68 25.07 5,448,315
12/15/2014 25.33 25.6 24.865 25.44 6,551,496
12/12/2014 25.59 25.76 25.17 25.26 3,425,693
12/11/2014 25.69 26.035 25.61 25.84 3,645,738
12/10/2014 25.95 26.03 25.43 25.515 4,005,334
12/09/2014 25.96 26.21 25.805 26.015 2,965,140
12/08/2014 26.46 26.58 26.17 26.22 2,794,860
12/05/2014 26.31 26.45 26.18 26.45 2,758,387
12/04/2014 26.35 26.43 26.065 26.31 3,141,767
12/03/2014 26.24 26.51 26.19 26.45 3,200,847
12/02/2014 26.37 26.46 26.15 26.3 4,494,985
12/01/2014 26.04 26.39 25.94 26.35 3,602,096
11/28/2014 26.02 26.2 25.93 26.09 1,577,711
11/26/2014 25.97 26.03 25.74 25.935 2,818,475
11/25/2014 25.89 26.095 25.71 25.91 4,110,627
11/24/2014 25.33 25.85 25.25 25.8 6,903,293
11/21/2014 25.65 25.65 25.29 25.33 4,486,690
11/20/2014 25.08 25.45 25.04 25.4 2,329,996
11/19/2014 25.45 25.45 25.22 25.31 2,398,599
11/18/2014 25.22 25.66 25.18 25.46 3,380,419
11/17/2014 25.33 25.575 25.27 25.48 3,144,529
11/14/2014 25.59 25.6 25.23 25.34 3,346,891
11/13/2014 25.23 25.75 25.17 25.55 6,661,836
11/12/2014 25.08 25.209 25.07 25.12 3,444,728
11/11/2014 25.1 25.27 25.03 25.19 4,365,459
11/10/2014 25 25.15 24.98 25.05 4,175,336
11/07/2014 25.18 25.215 24.96 24.97 6,115,956
11/06/2014 25.09 25.255 24.69 25.07 6,364,576
11/05/2014 25.06 25.27 24.95 25.18 5,265,652
11/04/2014 25.19 25.21 24.94 24.99 7,132,665
11/03/2014 24.85 25.35 24.82 25.2 5,303,514
10/31/2014 25.13 25.15 24.82 24.82 6,493,072
10/30/2014 24.54 24.93 24.42 24.85 3,650,892
10/29/2014 24.59 24.64 24.33 24.56 3,686,825
10/28/2014 24.37 24.61 24.21 24.61 4,073,710
10/27/2014 23.98 24.29 23.79 24.25 4,713,834
10/24/2014 23.97 24.08 23.84 23.98 4,987,207
10/23/2014 23.6 23.88 23.52 23.87 5,250,554
10/22/2014 23.64 23.68 23.48 23.51 6,315,208
10/21/2014 22.56 23.68 22.52 23.675 9,216,399
10/20/2014 22.17 22.5175 22.08 22.495 4,253,322
10/17/2014 22.18 22.57 21.99 22.32 5,017,288
10/16/2014 21.79 22.14 21.75 22.03 6,150,086
10/15/2014 22.16 22.399 21.755 22.15 7,612,720
10/14/2014 22.41 23.31 22.27 22.465 6,883,519
10/13/2014 21.68 22.6 21.66 22.25 7,799,342
10/10/2014 23.45 23.56 21.91 21.94 10,443,770
10/09/2014 23.94 23.9801 23.4 23.44 3,528,955
10/08/2014 23.91 24.04 23.2307 24.01 9,008,384
10/07/2014 23.39 23.55 23.19 23.19 3,005,398
10/06/2014 23.43 23.6 23.41 23.51 3,169,905
10/03/2014 23.36 23.51 23.26 23.39 4,623,238
10/02/2014 23.1 23.4059 22.98 23.35 3,829,313
10/01/2014 23.51 23.55 22.93 23.05 5,844,580
09/30/2014 23.41 23.68 23.3205 23.51 3,882,082
09/29/2014 23.35 23.5 23.2935 23.415 5,536,167
09/26/2014 23.75 23.8 23.39 23.58 4,391,047
09/25/2014 24.15 24.22 23.66 23.73 4,615,119
09/24/2014 24.16 24.16 23.87 24.15 3,557,505
09/23/2014 24.26 24.345 24.06 24.1 3,800,510
09/22/2014 24.31 24.5 24.22 24.26 3,422,859
09/19/2014 24.76 24.76 24.32 24.39 5,144,035
09/18/2014 24.54 24.6 24.44 24.59 3,046,272
09/17/2014 24.3 24.644 24.22 24.5 4,403,946
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?