Symantec Corporation historical prices

   Watch this stock

Historical chart

    22.91 
    20.81 
    18.70 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 20.37 20.51 20.06 20.49 9,802,256
Jul 21, 2016 20.79 20.95 20.24 20.28 11,298,880
Jul 20, 2016 20.76 20.80 20.46 20.70 18,257,118
Jul 19, 2016 20.79 20.93 20.58 20.69 15,263,212
Jul 18, 2016 21.07 21.20 20.77 20.80 6,581,463
Jul 15, 2016 21.11 21.11 20.88 20.94 4,635,085
Jul 14, 2016 21.22 21.30 20.93 20.94 5,181,829
Jul 13, 2016 21.05 21.17 21.00 21.10 5,216,624
Jul 12, 2016 20.80 21.02 20.76 21.02 5,752,171
Jul 11, 2016 20.85 20.92 20.76 20.80 3,970,507
Jul 8, 2016 20.61 20.88 20.44 20.70 7,467,267
Jul 7, 2016 20.37 20.59 20.37 20.44 4,971,504
Jul 6, 2016 20.22 20.44 20.04 20.38 6,038,922
Jul 5, 2016 20.39 20.54 20.16 20.35 7,191,505
Jul 1, 2016 20.45 20.65 20.34 20.46 7,711,229
Jun 30, 2016 20.29 20.64 20.29 20.54 7,784,720
Jun 29, 2016 20.29 20.46 20.20 20.35 12,874,819
Jun 28, 2016 20.07 20.26 19.96 20.13 8,893,304
Jun 27, 2016 20.23 20.30 19.87 19.95 16,397,673
Jun 24, 2016 20.41 20.92 20.34 20.43 15,979,446
Jun 23, 2016 20.87 21.28 20.87 21.24 10,549,652
Jun 22, 2016 20.87 21.01 20.77 20.78 15,851,672
Jun 21, 2016 20.50 21.08 20.49 20.92 12,586,391
Jun 20, 2016 20.60 20.96 20.42 20.47 24,091,130
Jun 17, 2016 19.86 20.62 19.79 19.97 39,377,188
Jun 16, 2016 19.01 19.86 19.01 19.78 24,561,501
Jun 15, 2016 18.75 19.10 18.70 18.99 17,875,549
Jun 14, 2016 18.14 18.82 18.14 18.77 21,376,616
Jun 13, 2016 17.54 18.58 17.35 18.21 34,033,365
Jun 10, 2016 17.17 17.37 17.13 17.30 5,234,949