Symantec Corporation historical prices

   Watch this stock

Historical chart

    26.96 
    24.04 
    21.12 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 20.89 20.90 20.56 20.68 5,280,304
Apr 15, 2014 20.58 20.87 20.15 20.76 15,211,690
Apr 14, 2014 20.21 20.66 20.16 20.60 7,913,853
Apr 11, 2014 20.01 20.27 19.99 20.01 9,219,760
Apr 10, 2014 20.57 20.70 20.28 20.40 11,193,391
Apr 9, 2014 20.56 20.77 20.52 20.64 8,630,761
Apr 8, 2014 20.41 20.76 20.40 20.64 11,252,942
Apr 7, 2014 20.15 20.54 20.00 20.41 13,909,719
Apr 4, 2014 20.15 20.70 19.98 20.25 20,170,629
Apr 3, 2014 20.09 20.12 19.91 20.03 8,315,510
Apr 2, 2014 20.44 20.44 19.90 20.01 10,722,951
Apr 1, 2014 19.91 20.20 19.80 20.18 8,309,770
Mar 31, 2014 19.75 20.02 19.57 19.97 15,665,302
Mar 28, 2014 19.46 19.96 19.43 19.79 12,994,929
Mar 27, 2014 18.82 19.74 18.75 19.27 17,632,292
Mar 26, 2014 19.18 19.40 18.72 18.79 12,925,461
Mar 25, 2014 19.18 19.64 18.95 19.06 13,451,853
Mar 24, 2014 18.50 19.13 18.41 19.09 22,656,976
Mar 21, 2014 18.71 18.73 17.95 18.20 60,896,172
Mar 20, 2014 20.47 21.00 20.41 20.90 8,372,593
Mar 19, 2014 20.48 20.73 20.34 20.58 5,233,608
Mar 18, 2014 20.38 20.74 20.30 20.51 8,823,003
Mar 17, 2014 20.37 20.40 20.17 20.30 7,435,271
Mar 14, 2014 20.05 20.40 20.01 20.16 7,875,644
Mar 13, 2014 20.67 20.67 20.01 20.05 13,193,486
Mar 12, 2014 20.35 20.56 20.35 20.49 7,616,057
Mar 11, 2014 20.48 20.59 20.33 20.46 6,778,107
Mar 10, 2014 20.66 20.71 20.44 20.56 6,041,153
Mar 7, 2014 20.90 20.96 20.47 20.59 7,878,611
Mar 6, 2014 21.07 21.14 20.78 20.80 6,477,570