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:
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.88  24  23.76  23.93 3,940,544
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
04/25/2014 20.5 20.53 20.235 20.28 5,479,693
04/24/2014 20.73 20.8 20.46 20.57 4,747,700
04/23/2014 20.49 20.685 20.22 20.64 4,560,042
04/22/2014 20.74 20.85 20.59 20.6 6,735,949
04/21/2014 20.73 20.885 20.68 20.81 4,386,976
04/17/2014 20.6 20.75 20.53 20.71 6,159,654
04/16/2014 20.89 20.9 20.56 20.68 5,303,089
04/15/2014 20.58 20.87 20.15 20.76 15,211,690
04/14/2014 20.21 20.66 20.155 20.6 7,913,853
04/11/2014 20.01 20.27 19.99 20.01 9,219,560
04/10/2014 20.57 20.7 20.28 20.395 11,114,540
04/09/2014 20.56 20.7682 20.52 20.64 8,628,611
04/08/2014 20.41 20.765 20.4 20.64 11,252,920
04/07/2014 20.15 20.54 20 20.41 13,781,160
04/04/2014 20.15 20.7 19.985 20.25 19,436,920
04/03/2014 20.09 20.12 19.91 20.03 8,249,594
04/02/2014 20.44 20.44 19.9 20.01 10,722,950
04/01/2014 19.91 20.2 19.8 20.18 8,309,770
03/31/2014 19.75 20.02 19.57 19.97 15,665,300
03/28/2014 19.46 19.96 19.43 19.79 12,994,640
03/27/2014 18.82 19.74 18.75 19.27 17,623,720
03/26/2014 19.18 19.395 18.72 18.79 12,914,220
03/25/2014 19.18 19.64 18.95 19.06 13,343,350
03/24/2014 18.5 19.13 18.41 19.09 22,654,510
03/21/2014 18.71 18.73 17.95 18.2 60,886,720
03/20/2014 20.47 21 20.41 20.905 8,208,446
03/19/2014 20.48 20.73 20.335 20.58 5,233,608
03/18/2014 20.38 20.74 20.3 20.5101 8,782,431
03/17/2014 20.37 20.4 20.17 20.3 7,428,437
03/14/2014 20.05 20.4 20.01 20.16 7,786,894
03/13/2014 20.67 20.67 20.01 20.05 13,192,490
03/12/2014 20.35 20.555 20.35 20.49 7,616,057
03/11/2014 20.48 20.59 20.33 20.46 6,778,107
03/10/2014 20.66 20.71 20.445 20.56 6,041,153
03/07/2014 20.9 20.96 20.47 20.59 7,878,611
03/06/2014 21.07 21.14 20.78 20.8 6,477,570
03/05/2014 21 21.05 20.74 20.96 6,463,891
03/04/2014 21.37 21.61 20.96 21 8,846,938
03/03/2014 21.28 21.42 21.1231 21.39 5,960,870
02/28/2014 21.41 21.84 21.315 21.48 4,889,798
02/27/2014 21.31 21.5 21.17 21.5 4,969,298
02/26/2014 20.95 21.35 20.93 21.26 7,850,204
02/25/2014 20.86 21.045 20.72 20.78 7,481,236
02/24/2014 20.58 20.99 20.5 20.84 6,568,209
02/21/2014 20.6 20.61 20.32 20.53 8,250,453
02/20/2014 20.6 20.62 20.35 20.51 6,842,430
02/19/2014 20.78 20.78 20.5 20.54 7,846,373
02/18/2014 21.11 21.29 20.67 20.69 8,374,160
02/14/2014 21.33 21.42 21.2 21.35 5,294,165
02/13/2014 21.07 21.42 21.03 21.36 6,851,479
02/12/2014 21.26 21.44 21.01 21.22 5,567,239
02/11/2014 20.91 21.31 20.9 21.23 8,004,335
02/10/2014 20.77 21 20.75 20.89 5,619,418
02/07/2014 20.64 20.94 20.53 20.9 7,658,022
02/06/2014 20.49 20.68 20.31 20.47 7,224,813
02/05/2014 20.38 20.64 20.35 20.54 9,493,700
02/04/2014 20.93 20.98 20.39 20.415 12,517,720
02/03/2014 21.33 21.4 20.68 20.75 12,443,230
01/31/2014 22.06 22.19 21.41 21.41 15,113,500
01/30/2014 22.65 23 21.67 22.38 22,821,020
01/29/2014 23.05 24.27 23.05 24.15 15,834,450
01/28/2014 23.09 23.535 22.91 23.3 7,896,141
01/27/2014 23.31 23.43 22.88 22.89 7,857,070
01/24/2014 23.59 23.59 23.28 23.3 6,863,958
01/23/2014 23.45 23.6899 23.43 23.62 7,558,764
01/22/2014 23.28 23.68 23.2 23.62 6,172,063
01/21/2014 23.32 23.43 23.13 23.3 5,662,230
01/17/2014 23.09 23.39 22.95 23.27 6,837,895
01/16/2014 22.99 23.415 22.91 23.09 7,477,535
01/15/2014 22.25 22.98 22.22 22.93 9,009,215
01/14/2014 22.27 22.47 22.06 22.21 8,223,325
01/13/2014 22.83 23.0499 22.15 22.2 13,507,600
01/10/2014 23.59 23.7 23.39 23.47 7,752,800
01/09/2014 23.34 23.515 23.27 23.51 4,450,429
01/08/2014 23.36 23.49 23.14 23.34 5,382,959
01/07/2014 23.22 23.466 23.12 23.39 4,345,006
01/06/2014 23.18 23.21 22.975 23.14 5,080,344
01/03/2014 23.42 23.4701 23.1 23.11 4,815,938
01/02/2014 23.44 23.5 23.295 23.46 4,439,549
12/31/2013 23.46 23.62 23.3 23.58 4,572,215
12/30/2013 23.05 23.54 23 23.47 5,474,233
12/27/2013 23.02 23.135 22.88 23.05 2,942,956
12/26/2013 23 23.12 22.89 22.95 2,507,828
12/24/2013 22.94 22.99 22.825 22.92 2,033,917
12/23/2013 22.49 22.93 22.46 22.89 5,701,004
12/20/2013 22.99 23.06 22.34 22.51 14,373,330
12/19/2013 23.1 23.3 22.92 22.99 6,157,784
12/18/2013 22.95 23.22 22.7 23.2 7,728,281
12/17/2013 22.63 23.035 22.48 23 6,686,983
12/16/2013 22.18 22.56 22.175 22.55 5,146,578
12/13/2013 22.43 22.46 22.015 22.11 5,376,556
12/12/2013 22.16 22.41 22.1 22.31 4,868,962
12/11/2013 22.43 22.6 22.2 22.22 4,701,587
12/10/2013 22.64 22.68 22.394 22.44 4,625,927
12/09/2013 22.71 22.85 22.51 22.58 6,038,942
12/06/2013 23.09 23.6392 22.6 22.78 9,075,056
12/05/2013 22.47 22.685 22.39 22.48 9,762,573
12/04/2013 22.33 22.59 22.28 22.46 10,266,090
12/03/2013 22.41 22.59 22.18 22.54 8,505,480
12/02/2013 22.47 22.79 22.43 22.48 6,778,671
11/29/2013 22.64 22.81 22.48 22.49 3,796,639
11/27/2013 22.36 22.85 22.36 22.68 5,998,274
11/26/2013 23.08 23.26 22.67 22.72 10,093,570
11/25/2013 23.4 23.48 23.075 23.1 5,222,704
11/22/2013 23.56 23.68 23.245 23.34 5,770,919
11/21/2013 23.28 23.7479 23.25 23.55 4,672,226
11/20/2013 23.54 23.75 23.36 23.38 6,120,509
11/19/2013 23.65 23.89 23.52 23.56 6,264,954
11/18/2013 23.63 23.96 23.53 23.645 8,100,159
11/15/2013 23.44 23.69 23.43 23.58 9,284,312
11/14/2013 23 23.5 23 23.49 8,316,642
11/13/2013 22.95 23.31 22.82 23.165 13,569,210
11/12/2013 22.35 23.1 22.24 23.05 24,231,510
11/11/2013 23.11 23.3 23.03 23.21 3,845,321
11/08/2013 22.9 23.17 22.755 23.16 7,708,686
11/07/2013 23.17 23.24 22.79 22.83 6,877,117
11/06/2013 22.69 23.14 22.67 23.13 5,793,732
11/05/2013 22.79 22.88 22.57 22.68 8,810,327
11/04/2013 22.81 23 22.75 22.91 4,875,153
11/01/2013 22.89 22.95 22.67 22.77 9,327,083
10/31/2013 22.67 22.87 22.54 22.755 9,865,504
10/30/2013 22.75 22.75 22.43 22.67 11,109,540
10/29/2013 22.05 22.36 21.99 22.13 8,007,290
10/28/2013 22.08 22.17 21.96 22.04 9,602,949
10/25/2013 21.79 22.075 21.57 22.03 20,009,780
10/24/2013 21.3 22.28 20.89 21.49 44,748,620
10/23/2013 24.97 25.11 24.57 24.62 8,807,229
10/22/2013 25.52 25.52 25.11 25.21 5,263,845
10/21/2013 25.49 25.6 25.32 25.41 3,486,799
10/18/2013 25.19 25.41 25.04 25.39 6,594,996
10/17/2013 25.03 25.25 24.93 25.09 6,733,321
10/16/2013 25.14 25.3 25.01 25.125 4,947,484
10/15/2013 25.15 25.18 24.93 24.96 5,464,878
10/14/2013 24.9 25.25 24.87 25.18 4,677,594
10/11/2013 24.75 25.16 24.67 25.08 6,235,782
10/10/2013 24.7 24.93 24.55 24.74 6,571,930
10/09/2013 24.83 25.01 24.46 24.67 7,951,904
10/08/2013 24.51 24.99 24.41 24.74 8,380,523
10/07/2013 24.56 25.095 24.4201 24.82 5,417,158
10/04/2013 24.37 24.92 24.3 24.84 5,881,444
10/03/2013 24.4 24.535 24.16 24.27 3,793,280
10/02/2013 24.52 24.7 24.38 24.52 4,818,345
10/01/2013 24.27 24.79 24.25 24.65 7,715,747
09/30/2013 24.53 24.79 24.41 24.75 5,484,163
09/27/2013 24.47 25 24.4 24.73 5,974,421
09/26/2013 24.83 25.2 24.8 25.06 4,350,496
09/25/2013 24.77 24.86 24.46 24.85 6,244,256
09/24/2013 24.74 24.87 24.39 24.69 4,715,578
09/23/2013 25.09 25.13 24.695 24.741 4,454,716
09/20/2013 25.35 25.4 25.09 25.14 5,161,597
09/19/2013 25.4 25.67 25.13 25.215 6,647,432
09/18/2013 25.26 25.425 25.19 25.36 6,332,865
09/17/2013 25.41 25.57 25.25 25.3 3,733,713
09/16/2013 25.24 25.58 25.24 25.38 4,375,885
09/13/2013 25.09 25.22 24.755 25.075 6,343,969
09/12/2013 24.47 25.18 24.36 24.966 8,530,655
09/11/2013 25.26 25.475 25.14 25.26 6,763,507
09/10/2013 25.61 25.7 25.215 25.23 7,081,286
09/09/2013 25.5 25.63 25.38 25.389 3,999,397
09/06/2013 25.46 25.58 24.98 25.35 4,082,741
09/05/2013 25.26 25.615 25.26 25.45 4,599,986
09/04/2013 25.92 25.99 25.24 25.32 9,326,583
09/03/2013 25.93 26.34 25.81 26.08 4,674,241
08/30/2013 26 26.14 25.53 25.61 4,174,396
08/29/2013 25.59 26.14 25.49 26.05 3,413,783
08/28/2013 25.5 25.81 25.28 25.69 5,225,218
08/27/2013 25.74 25.9 25.4 25.465 4,709,110
08/26/2013 26.28 26.4 26.02 26.03 3,291,018
08/23/2013 26.3 26.48 26.1822 26.33 3,571,691
08/22/2013 26.01 26.46 25.86 26.34 2,755,288
08/21/2013 26.09 26.2878 25.955 26.04 4,067,808
08/20/2013 26.13 26.38 26.035 26.26 3,597,410
08/19/2013 26.11 26.57 26.11 26.19 4,138,331
08/16/2013 26.3 26.47 26.17 26.24 5,682,867
08/15/2013 26.53 26.73 26.34 26.44 5,461,952
08/14/2013 27.01 27.03 26.75 26.78 3,854,370
08/13/2013 26.89 27.05 26.63 26.96 4,481,988
08/12/2013 26.68 27 26.6 26.93 3,616,004
08/09/2013 26.66 27.01 26.532 26.82 4,083,617
08/08/2013 26.87 27.1 26.67 26.82 7,252,257
08/07/2013 26.67 26.85 26.41 26.74 5,317,913
08/06/2013 26.61 26.7 26.44 26.66 6,101,371
08/05/2013 26.5 26.67 26.26 26.66 5,379,554
08/02/2013 26.61 26.705 26.38 26.52 5,555,608
08/01/2013 26.68 26.89 26.61 26.7 7,456,545
07/31/2013 25.61 26.89 25.6 26.68 18,884,240
07/30/2013 24.26 24.54 24.11 24.35 9,059,133
07/29/2013 24.07 24.29 23.98 24.07 5,525,675
07/26/2013 24.06 24.34 23.86 24.27 4,624,643
07/25/2013 24.07 24.26 23.95 24.25 3,613,168
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?