The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Symantec Corp.

  • SYMC
  • NASDAQ
  • Business Services
  • Latest 23.78
  • Currency US$
  • Change -0.15
  • Percent Change -0.627 %
  • Volume 3,077,245
  • Tue Jul 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.78 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 23.98 23.70 23.89 23.78 3,077,245
Jul 28 24.00 23.76 23.88 23.93 3,944,834
Jul 25 23.84 23.59 23.82 23.83 3,054,146
Jul 24 23.90 23.51 23.58 23.87 4,259,453
Jul 23 23.51 23.20 23.44 23.47 3,665,783
Jul 22 23.48 23.28 23.36 23.43 3,565,056
Jul 21 23.45 23.09 23.20 23.36 3,918,269
Jul 18 23.26 23.04 23.17 23.20 4,517,412
Jul 17 23.26 22.81 22.88 23.07 5,107,574
Jul 16 23.13 22.86 22.99 22.91 4,352,498
Jul 15 22.94 22.52 22.52 22.89 4,480,776
Jul 14 22.85 22.43 22.65 22.50 5,447,863
Jul 11 22.87 22.51 22.83 22.59 3,825,946
Jul 10 23.03 22.38 22.40 22.83 9,934,288
Jul 9 22.67 22.46 22.48 22.63 5,131,762
Jul 8 22.95 22.41 22.91 22.42 7,043,393
Jul 7 23.02 22.77 22.95 22.86 3,373,908
Jul 3 23.06 22.69 22.78 23.04 3,301,458
Jul 2 22.86 22.66 22.79 22.73 4,590,115
Jul 1 22.98 22.57 22.59 22.88 5,194,879
Jun 30 22.94 22.59 22.74 22.90 4,798,517
Jun 27 22.77 22.43 22.52 22.77 13,960,429
Jun 26 22.64 22.33 22.39 22.54 5,734,322
Jun 25 22.49 22.23 22.30 22.42 5,157,940
Jun 24 22.50 22.11 22.12 22.39 11,439,512
Jun 23 22.31 21.96 22.13 22.20 3,607,451
Jun 20 22.23 21.85 22.22 22.23 8,171,373
Jun 19 22.38 21.98 22.01 22.14 5,826,757
Jun 18 21.97 21.67 21.76 21.94 4,925,343
Jun 17 21.77 21.45 21.56 21.70 3,935,666
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.