Symantec Historical Data - SYMC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Symantec Corporation SYMC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.47 -2.0% 23.01 23.51 23.01 23.51 23.48 23:59:44
more quote information »

SYMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week23.6523.9323.0123.53534M-0.64-2.71%
1 Month23.9824.0822.9523.59234M-0.97-4.05%
3 Months22.5325.7720.0123.20776M0.482.13%
6 Months24.5526.8517.522.38378M-1.54-6.27%
1 Year20.4826.8517.42521.91147M2.5312.35%
3 Years24.4334.217.42524.69277M-1.42-5.81%
5 Years22.1734.216.1423.54147M0.843.79%

SYMC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201923.01-0.47-2.00%23.0123.573,383,288
Oct 17 201923.48-0.07-0.30%23.4423.792,641,171
Oct 16 201923.55-0.04-0.17%23.35523.555,356,986
Oct 15 201923.59+0.18+0.75%23.330123.713,248,339
Oct 14 201923.415-0.15-0.62%23.31523.592,154,093
Oct 11 201923.56+0.07+0.30%23.4923.936,006,149
Oct 10 201923.49-0.03-0.13%23.3723.682,398,360
Oct 09 201923.52+0.29+1.25%23.2723.632,736,233
Oct 08 201923.23-0.24-1.02%23.1423.5453,566,828
Oct 07 201923.47-0.01-0.04%23.27523.743,144,094
Oct 04 201923.48-0.01-0.04%23.3623.593,137,193
Oct 03 201923.49+0.20+0.86%23.1723.574,987,904
Oct 02 201923.29-0.22-0.94%22.9523.363,909,753
Oct 01 201923.51-0.12-0.51%23.4323.803,153,127
Sep 30 201923.63+0.13+0.55%23.46523.743,213,309
Sep 27 201923.50-0.24-1.01%23.32523.802,202,444
Sep 26 201923.74-0.06-0.25%23.55523.812,400,969
Sep 25 201923.80+0.43+1.84%23.2523.896,665,551
Sep 24 201923.37-0.39-1.64%23.3623.903,946,118
Sep 23 201923.76-0.12-0.50%23.6324.033,559,105
Sep 20 201923.88-0.10-0.42%23.794924.0814,429,358
Sep 19 201923.98-0.04-0.17%23.9724.284,627,153
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.