NortonLifeLock Inc. (SYMC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 06:32PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 May 2024 | 0.125 Dividend | |||||
| 16 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| 15 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 14 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 13 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.48 | - |
| 10 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| 09 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
| 08 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| 07 May 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.60 | - |
| 06 May 2024 | 19.00 | 19.00 | 18.70 | 18.70 | 18.60 | - |
| 03 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| 02 May 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.60 | - |
| 30 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 29 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| 26 Apr 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.09 | - |
| 25 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 24 Apr 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.79 | - |
| 23 Apr 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 19.89 | - |
| 22 Apr 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.50 | - |
| 19 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 18 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 17 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| 15 Apr 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.49 | - |
| 12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
| 11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
| 10 Apr 2024 | 19.80 | 21.80 | 19.80 | 21.80 | 21.68 | - |
| 09 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.48 | - |
| 08 Apr 2024 | 19.50 | 21.60 | 19.50 | 21.60 | 21.48 | - |
| 05 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - |
| 04 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
| 03 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| 02 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| 28 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.53 | - |
| 27 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.11 | - |
| 26 Mar 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.25 | - |
| 25 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.17 | - |
| 22 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.35 | - |
| 21 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.23 | - |
| 20 Mar 2024 | 19.70 | 19.70 | 19.61 | 19.61 | 19.51 | - |
| 19 Mar 2024 | 19.48 | 19.66 | 19.48 | 19.66 | 19.55 | - |
| 18 Mar 2024 | 19.55 | 19.66 | 19.55 | 19.66 | 19.55 | - |
| 15 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.54 | - |
| 14 Mar 2024 | 20.32 | 20.32 | 19.94 | 19.94 | 19.83 | - |
| 13 Mar 2024 | 19.86 | 20.30 | 19.86 | 20.30 | 20.19 | - |
| 12 Mar 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 20.21 | - |
| 11 Mar 2024 | 20.40 | 20.40 | 20.26 | 20.26 | 20.15 | - |
| 08 Mar 2024 | 20.16 | 20.28 | 20.16 | 20.28 | 20.17 | - |
| 07 Mar 2024 | 20.08 | 20.18 | 19.64 | 19.75 | 19.64 | 969 |
| 06 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.56 | - |
| 05 Mar 2024 | 20.02 | 20.02 | 19.60 | 19.60 | 19.50 | - |
| 04 Mar 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 20.09 | - |
| 01 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.95 | - |
| 29 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | - |
| 28 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
| 27 Feb 2024 | 19.86 | 19.86 | 19.85 | 19.85 | 19.74 | - |
| 26 Feb 2024 | 20.56 | 20.56 | 20.18 | 20.18 | 20.07 | - |
| 23 Feb 2024 | 20.24 | 20.40 | 20.24 | 20.40 | 20.29 | - |
| 22 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | - |
| 21 Feb 2024 | 20.16 | 20.16 | 19.97 | 19.97 | 19.86 | - |
| 20 Feb 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 19.64 | - |
| 19 Feb 2024 | 19.90 | 19.97 | 19.90 | 19.97 | 19.86 | - |
| 16 Feb 2024 | 20.04 | 20.04 | 19.71 | 19.71 | 19.60 | - |
| 15 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.86 | - |
| 15 Feb 2024 | 0.125 Dividend | |||||
| 14 Feb 2024 | 20.10 | 20.10 | 19.97 | 19.97 | 19.74 | - |
| 13 Feb 2024 | 20.38 | 20.38 | 20.06 | 20.06 | 19.83 | - |
| 12 Feb 2024 | 19.80 | 20.26 | 19.80 | 20.26 | 20.03 | - |
| 09 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.29 | - |
| 08 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.02 | - |
| 07 Feb 2024 | 19.12 | 19.28 | 19.12 | 19.28 | 19.06 | - |
| 06 Feb 2024 | 19.68 | 19.97 | 19.32 | 19.32 | 19.10 | 4 |
| 05 Feb 2024 | 19.92 | 19.92 | 19.64 | 19.64 | 19.41 | - |
| 02 Feb 2024 | 21.10 | 21.10 | 18.18 | 18.18 | 17.97 | - |
| 01 Feb 2024 | 21.86 | 21.86 | 21.76 | 21.76 | 21.51 | - |
| 31 Jan 2024 | 22.08 | 22.08 | 21.98 | 21.98 | 21.73 | - |
| 30 Jan 2024 | 22.28 | 22.28 | 22.26 | 22.26 | 22.00 | - |
| 29 Jan 2024 | 21.96 | 22.12 | 21.96 | 22.12 | 21.86 | - |
| 26 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.57 | - |
| 25 Jan 2024 | 21.56 | 21.98 | 21.56 | 21.98 | 21.73 | - |
| 24 Jan 2024 | 21.78 | 21.78 | 21.56 | 21.56 | 21.31 | - |
| 23 Jan 2024 | 21.62 | 21.80 | 21.62 | 21.80 | 21.55 | - |
| 22 Jan 2024 | 21.42 | 21.74 | 21.42 | 21.74 | 21.49 | - |
| 19 Jan 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 20.95 | - |
| 18 Jan 2024 | 21.00 | 21.08 | 21.00 | 21.08 | 20.84 | - |
| 17 Jan 2024 | 21.20 | 21.20 | 21.06 | 21.06 | 20.82 | - |
| 16 Jan 2024 | 20.96 | 21.10 | 20.96 | 21.10 | 20.86 | - |
| 15 Jan 2024 | 21.12 | 21.12 | 21.10 | 21.10 | 20.86 | - |
| 12 Jan 2024 | 21.00 | 21.30 | 21.00 | 21.30 | 21.05 | - |
| 11 Jan 2024 | 20.88 | 20.88 | 20.78 | 20.78 | 20.54 | - |
| 10 Jan 2024 | 20.68 | 20.68 | 20.66 | 20.66 | 20.42 | - |
| 09 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | - |
| 08 Jan 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 20.26 | - |
| 05 Jan 2024 | 20.44 | 20.44 | 20.42 | 20.42 | 20.18 | - |
| 04 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.26 | - |
| 03 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.44 | - |
| 02 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.54 | - |
| 29 Dec 2023 | 20.78 | 20.78 | 20.76 | 20.76 | 20.52 | - |
| 28 Dec 2023 | 20.74 | 20.74 | 20.72 | 20.72 | 20.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.