SYMC

Symantec Corporation Historical Stock Prices

$23.21
*  
0.04
0.17%
Get SYMC Alerts
*Delayed - data as of Jul. 1, 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: 1 Year, From 30-JUN-2014 TO 30-JUN-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  23.43  24.21  23.135  23.21 3,555,500
06/30/2015 23.48 23.65 23.09 23.25 4,220,869
06/29/2015 23.55 23.69 23.22 23.26 4,464,381
06/26/2015 24.25 24.25 23.63 23.75 7,552,804
06/25/2015 24.26 24.29 24.1199 24.155 3,393,665
06/24/2015 24.18 24.39 24 24.235 6,578,300
06/23/2015 23.96 24.29 23.91 24.25 5,198,371
06/22/2015 23.87 23.99 23.66 23.82 4,544,980
06/19/2015 24.4 24.49 24.01 24.07 5,511,445
06/18/2015 24.18 24.59 24.17 24.46 4,132,097
06/17/2015 23.76 24.13 23.76 24.1 4,355,029
06/16/2015 23.39 23.69 23.28 23.66 2,445,929
06/15/2015 23.52 23.555 23.31 23.45 4,415,186
06/12/2015 23.64 23.79 23.53 23.75 3,375,173
06/11/2015 23.85 23.94 23.68 23.8 3,497,018
06/10/2015 23.58 23.85 23.55 23.775 3,920,113
06/09/2015 23.4 23.51 23.19 23.44 5,349,679
06/08/2015 23.9 23.96 23.41 23.43 4,940,910
06/05/2015 24.06 24.1 23.8 24 4,105,027
06/04/2015 24.13 24.33 23.84 24.04 4,322,791
06/03/2015 24.36 24.63 24.22 24.32 5,551,395
06/02/2015 24.57 24.7 24.35 24.36 3,324,939
06/01/2015 24.74 25.03 24.51 24.695 3,856,152
05/29/2015 24.75 24.81 24.5 24.625 3,314,955
05/28/2015 24.67 24.84 24.61 24.81 1,619,691
05/27/2015 24.41 24.8 24.28 24.74 2,625,452
05/26/2015 24.79 24.86 24.211 24.34 3,574,172
05/22/2015 25.06 25.1 24.86 24.865 1,921,853
05/21/2015 25 25.15 24.91 25.065 1,706,349
05/20/2015 25.16 25.25 24.95 25.03 2,568,815
05/19/2015 25.14 25.23 25.03 25.1 3,843,683
05/18/2015 24.49 26.16 24.49 25.19 6,535,201
05/15/2015 25.61 25.89 24.25 24.48 10,951,590
05/14/2015 25.54 25.92 25.54 25.9 4,250,652
05/13/2015 25.22 25.38 25.085 25.32 2,784,173
05/12/2015 25.3 25.36 24.94 25.14 3,163,629
05/11/2015 25.41 25.67 25.15 25.435 3,640,015
05/08/2015 25.3 25.58 24.73 25.53 3,577,946
05/07/2015 24.88 25.07 24.71 24.98 2,545,698
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
02/05/2015 25.66 26.02 25.47 25.97 3,567,202
02/04/2015 25.44 25.785 25.23 25.6 3,041,694
02/03/2015 25.02 25.5 25.01 25.465 2,900,139
02/02/2015 24.93 25 24.36 24.94 3,936,569
01/30/2015 25.38 25.44 24.74 24.77 4,128,602
01/29/2015 25.32 25.62 25.08 25.6 3,199,793
01/28/2015 25.88 26.05 25.36 25.375 3,781,826
01/27/2015 26.14 26.34 25.68 25.94 4,133,397
01/26/2015 26.62 26.66 26.227 26.585 2,473,963
01/23/2015 26.7 27.32 26.56 26.645 5,154,633
01/22/2015 25.75 26.69 25.445 26.69 5,989,668
01/21/2015 25.63 25.79 25.475 25.62 3,257,093
01/20/2015 25.72 25.935 25.45 25.68 3,941,453
01/16/2015 24.91 25.67 24.8001 25.63 4,486,536
01/15/2015 25.22 25.36 24.84 24.91 2,904,028
01/14/2015 25.12 25.35 24.94 25.21 2,879,741
01/13/2015 25.59 26.05 25.125 25.34 3,881,409
01/12/2015 25.36 25.44 24.97 25.29 3,525,503
01/09/2015 25.53 25.73 25.07 25.36 5,470,815
01/08/2015 25.21 25.655 25.19 25.53 3,527,795
01/07/2015 24.9 25.21 24.74 25.07 3,035,290
01/06/2015 25.45 25.45 24.77 24.84 5,315,828
01/05/2015 25.56 25.77 25.19 25.23 4,176,985
01/02/2015 25.79 26.11 25.47 25.59 2,508,203
12/31/2014 26.08 26.29 25.61 25.655 2,537,041
12/30/2014 26.14 26.38 25.97 26.02 1,431,551
12/29/2014 26.52 26.6 26.24 26.24 1,527,270
12/26/2014 26.69 26.69 26.5 26.54 958,212
12/24/2014 26.59 26.69 26.53 26.575 1,171,224
12/23/2014 26.2 26.64 26.02 26.45 2,921,961
12/22/2014 25.92 26.135 25.845 26.01 2,868,561
12/19/2014 25.74 26.3 25.74 25.825 6,519,247
12/18/2014 25.54 25.74 25.32 25.74 5,526,628
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
09/16/2014 24.26 24.415 24.17 24.21 8,198,646
09/15/2014 24.04 24.32 23.82 24.19 7,357,244
09/12/2014 24.73 24.74 24.43 24.53 4,959,314
09/11/2014 24.7 24.86 24.54 24.77 5,019,822
09/10/2014 24.47 24.75 24.385 24.7 4,559,125
09/09/2014 24.33 24.69 24.28 24.545 4,801,909
09/08/2014 24.42 24.54 24.29 24.345 2,992,628
09/05/2014 24.27 24.4 24.2 24.39 3,140,935
09/04/2014 24.31 24.46 24.24 24.295 3,009,998
09/03/2014 24.28 24.47 24.21 24.29 5,162,117
09/02/2014 24.32 24.39 24.2 24.28 6,533,000
08/29/2014 24.29 24.32 24.13 24.28 2,472,491
08/28/2014 24.19 24.205 23.99 24.16 3,701,327
08/27/2014 24.28 24.4134 24.17 24.21 3,820,504
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
*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?