Symantec Corporation historical prices

   Watch this stock

Historical chart

    26.96 
    24.04 
    21.12 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 23.80 24.08 23.70 24.00 4,408,125
Jul 29, 2014 23.89 23.98 23.70 23.78 3,077,245
Jul 28, 2014 23.88 24.00 23.76 23.93 3,944,834
Jul 25, 2014 23.82 23.84 23.59 23.83 3,054,146
Jul 24, 2014 23.58 23.90 23.51 23.87 4,259,453
Jul 23, 2014 23.44 23.51 23.20 23.47 3,665,783
Jul 22, 2014 23.36 23.48 23.28 23.43 3,565,056
Jul 21, 2014 23.20 23.45 23.09 23.36 3,918,269
Jul 18, 2014 23.17 23.26 23.04 23.20 4,517,412
Jul 17, 2014 22.88 23.26 22.81 23.07 5,107,574
Jul 16, 2014 22.99 23.13 22.86 22.91 4,352,498
Jul 15, 2014 22.52 22.94 22.52 22.89 4,480,776
Jul 14, 2014 22.65 22.85 22.43 22.50 5,447,863
Jul 11, 2014 22.83 22.87 22.51 22.59 3,825,946
Jul 10, 2014 22.40 23.03 22.38 22.83 9,934,288
Jul 9, 2014 22.48 22.67 22.46 22.63 5,131,762
Jul 8, 2014 22.91 22.95 22.41 22.42 7,043,393
Jul 7, 2014 22.95 23.02 22.77 22.86 3,373,908
Jul 3, 2014 22.78 23.06 22.69 23.04 3,301,458
Jul 2, 2014 22.79 22.86 22.66 22.73 4,590,115
Jul 1, 2014 22.59 22.98 22.57 22.88 5,194,879
Jun 30, 2014 22.74 22.94 22.59 22.90 4,798,517
Jun 27, 2014 22.52 22.77 22.43 22.77 13,960,429
Jun 26, 2014 22.39 22.64 22.33 22.54 5,734,322
Jun 25, 2014 22.30 22.49 22.23 22.42 5,157,940
Jun 24, 2014 22.12 22.50 22.11 22.39 11,439,512
Jun 23, 2014 22.13 22.31 21.96 22.20 3,607,451
Jun 20, 2014 22.22 22.23 21.85 22.23 8,171,373
Jun 19, 2014 22.01 22.38 21.98 22.14 5,826,757
Jun 18, 2014 21.76 21.97 21.67 21.94 4,925,343