SYMC

Symantec Corporation Historical Stock Prices

$24.94
*  
0.045
0.18%
Get SYMC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SYMC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.97  25.05  24.66  24.94 3,685,549
05/06/2015 24.97 25.05 24.66 24.94 3,691,188
05/05/2015 25.2 25.25 24.88 24.895 3,679,134
05/04/2015 25.03 25.41 24.96 25.32 3,064,372
05/01/2015 24.99 25.23 24.88 25.135 2,955,566
04/30/2015 24.75 25 24.65 24.925 4,427,616
04/29/2015 24.76 25 24.69 24.895 3,272,757
04/28/2015 24.76 24.985 24.68 24.95 3,648,462
04/27/2015 24.71 24.93 24.56 24.83 3,461,411
04/24/2015 24.79 24.8 24.48 24.67 2,575,938
04/23/2015 24.32 24.78 24.26 24.64 3,035,121
04/22/2015 24.23 24.43 24.08 24.36 3,245,087
04/21/2015 24.37 24.6 24.045 24.1 4,501,307
04/20/2015 24.5 24.56 24.13 24.19 5,144,242
04/17/2015 24 25.1 23.85 24.24 9,829,793
04/16/2015 23.75 24.345 23.71 24.295 5,670,601
04/15/2015 23.95 24.04 23.74 23.79 4,606,210
04/14/2015 24.12 24.28 23.71 23.81 4,855,443
04/13/2015 24.75 24.99 24.05 24.135 11,057,020
04/10/2015 24.32 26.15 24.19 25.58 12,735,350
04/09/2015 24.01 24.34 23.86 24.225 3,564,718
04/08/2015 23.64 24.2 23.52 24.01 4,840,631
04/07/2015 23.89 23.925 23.73 23.8 3,860,312
04/06/2015 23.35 23.96 23.24 23.83 3,707,099
04/02/2015 23.38 23.63 23.27 23.55 3,130,268
04/01/2015 22.94 23.38 22.94 23.33 3,651,162
03/31/2015 23.44 23.675 23.28 23.365 4,245,530
03/30/2015 23.49 23.7 23.37 23.55 3,223,532
03/27/2015 23.39 23.42 23.1 23.355 4,053,739
03/26/2015 23.18 23.469 23.02 23.28 5,679,209
03/25/2015 24.16 24.21 23.31 23.31 5,406,378
03/24/2015 24.37 24.48 24.11 24.12 5,530,126
03/23/2015 24.33 24.55 24.26 24.41 4,014,002
03/20/2015 24.17 24.52 24.14 24.38 7,099,116
03/19/2015 24.27 24.35 23.95 24.01 4,316,977
03/18/2015 23.77 24.5 23.57 24.27 6,597,703
03/17/2015 23.71 23.9 23.58 23.77 4,368,276
03/16/2015 23.53 23.75 23.465 23.69 4,589,144
03/13/2015 23.6 23.72 23.2 23.36 7,691,694
03/12/2015 23.52 23.735 23.45 23.715 3,942,951
03/11/2015 23.89 23.93 23.41 23.46 3,760,842
03/10/2015 24.2 24.42 23.83 23.85 4,753,007
03/09/2015 24.14 24.535 24.1 24.475 2,933,288
03/06/2015 24.54 24.54 24.07 24.165 4,356,893
03/05/2015 24.49 24.65 24.3 24.64 2,068,604
03/04/2015 24.54 24.7 24.44 24.475 3,679,002
03/03/2015 25.05 25.15 24.63 24.76 4,076,731
03/02/2015 25.2 25.34 25.1 25.26 2,902,351
02/27/2015 25.08 25.32 24.951 25.16 3,787,766
02/26/2015 25.55 25.61 25.035 25.05 3,806,673
02/25/2015 25.29 25.55 25.22 25.49 3,116,596
02/24/2015 25.22 25.3 25.06 25.21 2,845,515
02/23/2015 25.76 25.79 25.31 25.43 2,470,926
02/20/2015 25.61 25.77 25.42 25.685 3,672,022
02/19/2015 25.59 25.64 25.38 25.595 3,502,801
02/18/2015 25.97 25.98 25.5 25.69 4,780,374
02/17/2015 26 26.26 25.8 26 3,648,268
02/13/2015 26.22 26.36 26.07 26.33 2,851,288
02/12/2015 25.89 26.19 25.81 26.15 2,669,815
02/11/2015 25.19 25.78 25.19 25.74 4,637,028
02/10/2015 24.89 25.33 24.76 25.24 3,133,799
02/09/2015 24.64 24.86 24.51 24.75 3,334,863
02/06/2015 25.7 25.94 24.57 24.775 6,421,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?