NortonLifeLock Inc (SYM.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 10 |
| May 20, 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - |
| May 17, 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - |
| May 17, 2024 | 0.125 Dividend | |||||
| May 16, 2024 | 22.80 | 22.80 | 22.60 | 22.80 | 22.67 | - |
| May 15, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.48 | - |
| May 14, 2024 | 22.00 | 22.40 | 21.80 | 22.20 | 22.08 | - |
| May 13, 2024 | 21.40 | 21.80 | 21.20 | 21.80 | 21.68 | - |
| May 10, 2024 | 19.30 | 21.40 | 19.30 | 21.40 | 21.28 | - |
| May 09, 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.50 | - |
| May 08, 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.10 | - |
| May 07, 2024 | 18.20 | 18.30 | 18.10 | 18.30 | 18.20 | - |
| May 06, 2024 | 18.50 | 18.60 | 18.30 | 18.30 | 18.20 | - |
| May 03, 2024 | 18.30 | 18.30 | 18.20 | 18.30 | 18.20 | - |
| May 02, 2024 | 18.30 | 18.40 | 18.20 | 18.20 | 18.10 | - |
| Apr 30, 2024 | 19.20 | 19.20 | 19.00 | 19.00 | 18.90 | - |
| Apr 29, 2024 | 19.20 | 19.40 | 18.90 | 19.20 | 19.09 | - |
| Apr 26, 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.19 | - |
| Apr 25, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 18.90 | - |
| Apr 24, 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.00 | - |
| Apr 23, 2024 | 19.10 | 19.20 | 19.00 | 19.20 | 19.09 | - |
| Apr 22, 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.00 | - |
| Apr 19, 2024 | 18.80 | 19.20 | 18.80 | 19.10 | 19.00 | - |
| Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | - |
| Apr 17, 2024 | 19.10 | 19.30 | 19.00 | 19.00 | 18.90 | 10 |
| Apr 16, 2024 | 19.20 | 19.20 | 19.00 | 19.20 | 19.09 | - |
| Apr 15, 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.19 | - |
| Apr 12, 2024 | 19.50 | 19.70 | 19.40 | 19.40 | 19.29 | - |
| Apr 11, 2024 | 20.20 | 20.20 | 19.50 | 19.50 | 19.39 | - |
| Apr 10, 2024 | 20.60 | 20.80 | 20.60 | 20.60 | 20.49 | - |
| Apr 09, 2024 | 20.20 | 20.40 | 20.00 | 20.40 | 20.29 | - |
| Apr 08, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.29 | - |
| Apr 05, 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.09 | - |
| Apr 04, 2024 | 20.20 | 20.60 | 19.90 | 20.60 | 20.49 | - |
| Apr 03, 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.09 | - |
| Apr 02, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.09 | - |
| Mar 28, 2024 | 20.36 | 20.72 | 20.36 | 20.72 | 20.61 | - |
| Mar 27, 2024 | 20.12 | 20.24 | 20.10 | 20.10 | 19.99 | - |
| Mar 26, 2024 | 20.02 | 20.24 | 20.00 | 20.24 | 20.13 | - |
| Mar 25, 2024 | 20.30 | 20.34 | 20.18 | 20.34 | 20.23 | - |
| Mar 22, 2024 | 20.28 | 20.40 | 20.28 | 20.40 | 20.29 | - |
| Mar 21, 2024 | 19.93 | 20.28 | 19.85 | 20.28 | 20.17 | - |
| Mar 20, 2024 | 19.58 | 19.70 | 19.56 | 19.59 | 19.48 | - |
| Mar 19, 2024 | 19.37 | 19.65 | 19.34 | 19.65 | 19.54 | - |
| Mar 18, 2024 | 19.52 | 19.54 | 19.45 | 19.54 | 19.43 | - |
| Mar 15, 2024 | 19.70 | 19.87 | 19.50 | 19.55 | 19.44 | - |
| Mar 14, 2024 | 20.08 | 20.18 | 19.85 | 19.85 | 19.74 | - |
| Mar 13, 2024 | 20.18 | 20.22 | 20.08 | 20.16 | 20.05 | - |
| Mar 12, 2024 | 19.98 | 20.24 | 19.90 | 20.20 | 20.09 | - |
| Mar 11, 2024 | 20.06 | 20.12 | 20.06 | 20.10 | 19.99 | - |
| Mar 08, 2024 | 19.85 | 20.20 | 19.85 | 20.20 | 20.09 | - |
| Mar 07, 2024 | 19.49 | 19.88 | 19.49 | 19.88 | 19.77 | - |
| Mar 06, 2024 | 19.45 | 19.54 | 19.41 | 19.54 | 19.43 | - |
| Mar 05, 2024 | 19.81 | 19.81 | 19.43 | 19.55 | 19.44 | - |
| Mar 04, 2024 | 19.79 | 20.04 | 19.79 | 19.92 | 19.81 | - |
| Mar 01, 2024 | 19.85 | 20.08 | 19.78 | 20.08 | 19.97 | - |
| Feb 29, 2024 | 19.63 | 19.75 | 19.57 | 19.75 | 19.64 | - |
| Feb 28, 2024 | 19.68 | 19.84 | 19.67 | 19.84 | 19.73 | - |
| Feb 27, 2024 | 19.66 | 19.75 | 19.66 | 19.69 | 19.58 | - |
| Feb 26, 2024 | 20.28 | 20.32 | 19.92 | 19.92 | 19.81 | - |
| Feb 23, 2024 | 19.97 | 20.48 | 19.96 | 20.48 | 20.37 | - |
| Feb 22, 2024 | 19.93 | 20.12 | 19.49 | 20.10 | 19.99 | - |
| Feb 21, 2024 | 19.90 | 19.90 | 19.54 | 19.76 | 19.65 | - |
| Feb 20, 2024 | 19.67 | 19.96 | 19.50 | 19.96 | 19.85 | - |
| Feb 19, 2024 | 19.75 | 19.75 | 19.71 | 19.75 | 19.64 | - |
| Feb 16, 2024 | 19.82 | 19.87 | 19.57 | 19.76 | 19.65 | - |
| Feb 15, 2024 | 19.68 | 19.97 | 19.67 | 19.83 | 19.72 | - |
| Feb 15, 2024 | 0.125 Dividend | |||||
| Feb 14, 2024 | 19.86 | 19.96 | 19.80 | 19.88 | 19.65 | - |
| Feb 13, 2024 | 20.20 | 20.20 | 19.64 | 20.06 | 19.82 | - |
| Feb 12, 2024 | 19.66 | 20.20 | 19.66 | 20.20 | 19.96 | - |
| Feb 09, 2024 | 19.27 | 19.54 | 19.27 | 19.54 | 19.31 | - |
| Feb 08, 2024 | 19.30 | 19.33 | 19.18 | 19.33 | 19.10 | - |
| Feb 07, 2024 | 19.02 | 19.50 | 19.01 | 19.50 | 19.27 | - |
| Feb 06, 2024 | 19.56 | 19.57 | 19.16 | 19.43 | 19.20 | 705 |
| Feb 05, 2024 | 19.76 | 19.78 | 19.59 | 19.64 | 19.41 | - |
| Feb 02, 2024 | 21.22 | 21.22 | 17.72 | 19.15 | 18.93 | - |
| Feb 01, 2024 | 21.68 | 21.88 | 21.68 | 21.88 | 21.62 | - |
| Jan 31, 2024 | 21.84 | 21.90 | 21.76 | 21.90 | 21.64 | - |
| Jan 30, 2024 | 22.20 | 22.24 | 22.00 | 22.00 | 21.74 | - |
| Jan 29, 2024 | 21.82 | 22.10 | 21.82 | 22.10 | 21.84 | - |
| Jan 26, 2024 | 21.72 | 21.74 | 21.68 | 21.68 | 21.43 | - |
| Jan 25, 2024 | 21.48 | 21.82 | 21.46 | 21.82 | 21.56 | - |
| Jan 24, 2024 | 21.70 | 21.70 | 21.36 | 21.48 | 21.23 | - |
| Jan 23, 2024 | 21.50 | 21.74 | 21.48 | 21.72 | 21.47 | - |
| Jan 22, 2024 | 21.28 | 21.62 | 21.28 | 21.60 | 21.35 | - |
| Jan 19, 2024 | 21.06 | 21.46 | 21.02 | 21.22 | 20.97 | 700 |
| Jan 18, 2024 | 20.84 | 20.96 | 20.84 | 20.92 | 20.67 | - |
| Jan 17, 2024 | 21.02 | 21.06 | 20.76 | 20.76 | 20.52 | - |
| Jan 16, 2024 | 20.92 | 21.12 | 20.86 | 21.12 | 20.87 | - |
| Jan 15, 2024 | 20.98 | 21.00 | 20.90 | 20.96 | 20.71 | - |
| Jan 12, 2024 | 20.86 | 21.14 | 20.84 | 21.10 | 20.85 | - |
| Jan 11, 2024 | 20.74 | 20.78 | 20.74 | 20.76 | 20.52 | - |
| Jan 10, 2024 | 20.52 | 20.68 | 20.42 | 20.68 | 20.44 | - |
| Jan 09, 2024 | 20.66 | 20.70 | 20.62 | 20.68 | 20.44 | - |
| Jan 08, 2024 | 20.34 | 20.62 | 20.32 | 20.62 | 20.38 | - |
| Jan 05, 2024 | 20.28 | 20.48 | 20.26 | 20.48 | 20.24 | - |
| Jan 04, 2024 | 20.46 | 20.46 | 20.32 | 20.32 | 20.08 | - |
| Jan 03, 2024 | 20.66 | 20.70 | 20.64 | 20.70 | 20.46 | - |
| Jan 02, 2024 | 20.58 | 20.80 | 20.46 | 20.80 | 20.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.