SYMC

Symantec Corporation Historical Stock Prices

$23.93
*  
0.10
0.42%
Get SYMC Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.88  24  23.76  23.93 3,943,471
07/28/2014 23.88 24 23.76 23.93 3,935,489
07/25/2014 23.82 23.84 23.59 23.83 3,054,146
07/24/2014 23.58 23.9 23.51 23.87 4,256,550
07/23/2014 23.44 23.51 23.2 23.47 3,665,783
07/22/2014 23.36 23.475 23.28 23.43 3,565,056
07/21/2014 23.2 23.45 23.09 23.36 3,918,269
07/18/2014 23.17 23.26 23.039 23.2 4,517,412
07/17/2014 22.88 23.265 22.81 23.07 5,106,674
07/16/2014 22.99 23.13 22.86 22.91 4,352,498
07/15/2014 22.52 22.94 22.52 22.89 4,480,776
07/14/2014 22.65 22.85 22.43 22.495 5,447,783
07/11/2014 22.83 22.87 22.51 22.59 3,799,402
07/10/2014 22.4 23.03 22.38 22.83 9,904,876
07/09/2014 22.48 22.67 22.46 22.63 5,131,687
07/08/2014 22.91 22.95 22.41 22.42 7,043,393
07/07/2014 22.95 23.02 22.7701 22.86 3,369,580
07/03/2014 22.78 23.06 22.691 23.04 3,301,458
07/02/2014 22.79 22.86 22.66 22.73 4,590,115
07/01/2014 22.59 22.985 22.57 22.88 5,194,679
06/30/2014 22.74 22.94 22.59 22.9 4,798,017
06/27/2014 22.52 22.77 22.43 22.77 13,178,860
06/26/2014 22.39 22.64 22.33 22.54 5,734,322
06/25/2014 22.3 22.49 22.23 22.42 5,157,940
06/24/2014 22.12 22.5 22.11 22.39 11,439,370
06/23/2014 22.13 22.31 21.96 22.2 3,607,451
06/20/2014 22.22 22.23 21.85 22.23 8,171,373
06/19/2014 22.01 22.38 21.98 22.14 5,806,213
06/18/2014 21.76 21.97 21.67 21.945 4,925,343
06/17/2014 21.56 21.77 21.454 21.7 3,935,666
06/16/2014 21.61 21.698 21.515 21.57 4,524,456
06/13/2014 21.45 21.71 21.32 21.7 6,134,992
06/12/2014 21.27 21.55 21.24 21.3 7,312,871
06/11/2014 21.28 21.71 21.065 21.28 6,133,340
06/10/2014 21.32 21.39 21.18 21.29 6,061,902
06/09/2014 21.44 21.49 21.261 21.39 4,636,191
06/06/2014 21.49 21.57 21.36 21.38 7,351,354
06/05/2014 21.62 21.74 21.45 21.47 6,123,413
06/04/2014 21.49 21.75 21.45 21.62 5,345,990
06/03/2014 21.73 21.825 21.46 21.63 8,601,494
06/02/2014 22.1 22.137 21.81 21.86 10,506,650
05/30/2014 22.27 22.27 21.89 21.99 6,743,521
05/29/2014 21.98 22.3 21.95 22.17 6,037,362
05/28/2014 22.39 22.51 22 22.06 6,029,961
05/27/2014 22.35 22.86 22.29 22.48 8,526,464
05/23/2014 22.25 22.31 22.05 22.27 7,261,734
05/22/2014 22.14 22.25 22 22.22 5,485,504
05/21/2014 22.22 22.26 22.09 22.17 6,820,939
05/20/2014 22.44 22.45 21.79 22.09 10,134,940
05/19/2014 22.25 22.505 22.16 22.4 4,839,168
05/16/2014 22.11 22.62 22.01 22.44 11,711,570
05/15/2014 21.63 22.35 21.5 22.31 15,413,300
05/14/2014 21.29 21.47 21.2 21.41 3,735,262
05/13/2014 21.16 21.27 20.99 21.25 5,210,573
05/12/2014 20.8 21.4 20.8 21.26 5,527,015
05/09/2014 20.95 21.17 20.58 20.79 12,396,180
05/08/2014 20.22 20.6 20.04 20.13 6,739,171
05/07/2014 20.11 20.24 20 20.22 5,158,474
05/06/2014 20.05 20.305 20.05 20.09 4,070,193
05/05/2014 20.23 20.25 20.05 20.1 4,161,312
05/02/2014 20.26 20.42 20.13 20.37 4,904,225
05/01/2014 20.32 20.38 20.08 20.16 4,110,320
04/30/2014 20.13 20.32 19.999 20.28 6,349,088
04/29/2014 20.08 20.47 20.01 20.16 5,140,755
04/28/2014 20.36 20.39 19.99 20.07 6,715,262
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?