SYMC

Symantec Corporation Historical Stock Prices

$24.21
*  
0.11
0.45%
Get SYMC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading SYMC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYMC After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.28  24.4134  24.17  24.21 3,845,227
08/26/2014 24.13 24.34 24.05 24.32 4,818,402
08/25/2014 24.14 24.16 23.84 24.05 3,480,858
08/22/2014 24.35 24.38 24.06 24.19 4,965,959
08/21/2014 24.35 24.49 24.24 24.29 3,646,614
08/20/2014 24.28 24.39 24.14 24.28 5,866,929
08/19/2014 24.48 24.67 23.99 24.24 7,284,231
08/18/2014 24.16 24.43 24.09 24.38 4,056,798
08/15/2014 24.47 24.48 24 24.24 5,112,153
08/14/2014 24.3 24.465 24.16 24.34 3,268,568
08/13/2014 24.26 24.41 24.05 24.255 5,709,753
08/12/2014 24.2 24.35 23.91 24.12 3,865,246
08/11/2014 23.9 24.4 23.89 24.29 5,709,080
08/08/2014 23.94 24.02 23.77 23.935 4,669,754
08/07/2014 24.5 25.35 23.78 23.97 9,252,845
08/06/2014 23.87 23.875 23.47 23.73 6,896,252
08/05/2014 23.56 23.98 23.48 23.92 7,525,461
08/04/2014 23.11 23.65 23.01 23.56 4,388,800
08/01/2014 23.64 23.7 23.06 23.17 6,845,962
07/31/2014 23.83 23.89 23.61 23.66 5,717,000
07/30/2014 23.8 24.08 23.7045 24 4,408,125
07/29/2014 23.89 23.98 23.7 23.78 3,077,245
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
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?