NortonLifeLock Inc. Common Stockのデータ

NortonLifeLock Inc. Common Stockの基本情報

名前 NortonLifeLock Inc. Common Stock
ティッカー NLOK
国 United States
上場年 nan
セクター Technology

NortonLifeLock Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.54 21.1 21.5 21.39 3561400.0 21.39
2021-02-12 21.48 21.08 21.33 21.47 2925900.0 21.47
2021-02-11 21.79 21.21 21.73 21.29 5275100.0 21.29
2021-02-10 22.16 21.48 22.11 21.65 5825300.0 21.65
2021-02-09 22.06 20.48 20.58 22.04 8233100.0 22.04
2021-02-08 21.2 20.52 21.2 20.56 6433800.0 20.56
2021-02-05 21.78 20.79 21.18 21.07 9331900.0 21.07
2021-02-04 21.81 21.03 21.76 21.44 7362400.0 21.44
2021-02-03 22.0 21.52 21.93 21.63 4783600.0 21.63
2021-02-02 22.01 21.51 21.59 21.86 4545100.0 21.86
2021-02-01 21.66 21.07 21.2 21.44 5388100.0 21.44
2021-01-29 21.2 20.8 21.16 21.07 5936100.0 21.07
2021-01-28 21.48 20.69 20.72 21.3 5354600.0 21.3
2021-01-27 21.08 20.63 20.7 20.81 7300200.0 20.81
2021-01-26 21.0 20.55 20.8 20.95 4502600.0 20.95
2021-01-25 20.89 20.39 20.88 20.66 4696600.0 20.66
2021-01-22 20.85 20.51 20.62 20.67 5047900.0 20.67
2021-01-21 21.09 20.54 20.94 20.62 5134600.0 20.62
2021-01-20 20.96 20.58 20.92 20.91 4945600.0 20.91
2021-01-19 21.03 20.43 20.59 20.78 7029700.0 20.78
2021-01-15 20.78 20.17 20.31 20.45 9183200.0 20.45
2021-01-14 20.87 20.23 20.81 20.34 7574400.0 20.34
2021-01-13 21.47 20.8 21.4 20.87 5314500.0 20.87
2021-01-12 21.37 20.94 21.04 21.34 4392600.0 21.34
2021-01-11 21.24 20.84 20.99 21.03 7180200.0 21.03
2021-01-08 21.25 20.63 21.24 21.04 4682700.0 21.04
2021-01-07 21.22 20.82 21.02 21.12 6612400.0 21.12
2021-01-06 21.31 20.53 20.58 20.92 6688200.0 20.92
2021-01-05 21.0 20.58 20.86 20.97 4930900.0 20.97
2021-01-04 20.94 20.37 20.93 20.77 6064800.0 20.77
2020-12-31 20.83 20.63 20.75 20.78 3365400.0 20.78
2020-12-30 21.05 20.74 20.91 20.75 2693400.0 20.75
2020-12-29 21.09 20.64 20.9 20.83 4019500.0 20.83
2020-12-28 21.27 20.9 21.25 21.02 7152100.0 21.02
2020-12-24 21.11 20.9 21.04 21.04 1495500.0 21.04
2020-12-23 21.42 20.94 21.35 20.96 4408700.0 20.96
2020-12-22 21.47 21.06 21.11 21.34 4634500.0 21.34
2020-12-21 21.12 20.6 20.84 20.98 7376100.0 20.98
2020-12-18 21.33 20.6 20.66 21.24 14972900.0 21.24
2020-12-17 20.64 20.35 20.5 20.56 3622800.0 20.56
2020-12-16 20.46 20.02 20.05 20.38 6467300.0 20.38
2020-12-15 20.0 19.73 20.0 19.96 4096200.0 19.96
2020-12-14 19.96 19.53 19.56 19.87 5622200.0 19.87
2020-12-11 19.73 19.28 19.46 19.59 5417200.0 19.59
2020-12-10 19.56 19.19 19.45 19.52 4135200.0 19.52
2020-12-09 19.52 19.07 19.23 19.49 5864700.0 19.49
2020-12-08 19.85 19.24 19.8 19.29 7482400.0 19.29
2020-12-07 19.85 19.18 19.22 19.71 7751200.0 19.71
2020-12-04 19.29 18.98 19.13 19.27 5377300.0 19.27
2020-12-03 19.27 18.57 18.63 19.1 7445800.0 19.1
2020-12-02 18.73 18.17 18.22 18.59 8644400.0 18.59
2020-12-01 18.54 18.11 18.29 18.23 7792400.0 18.23
2020-11-30 18.39 18.0 18.2 18.23 14398400.0 18.23
2020-11-27 18.4 18.08 18.38 18.11 4480200.0 18.11
2020-11-25 18.3 17.98 18.29 18.18 9765900.0 18.18
2020-11-24 18.35 18.15 18.35 18.22 6401200.0 18.22
2020-11-23 18.47 18.22 18.35 18.29 6762200.0 18.29
2020-11-20 18.63 18.24 18.55 18.27 8644300.0 18.27
2020-11-19 18.93 18.59 18.93 18.67 6313500.0 18.55
2020-11-18 19.18 18.76 18.92 18.84 6648000.0 18.71
2020-11-17 19.31 18.56 19.31 18.89 9379200.0 18.76
2020-11-16 19.93 19.09 19.86 19.14 9013600.0 19.01
2020-11-13 19.93 19.62 19.66 19.8 4083400.0 19.67
2020-11-12 20.18 19.44 20.15 19.55 5548900.0 19.42
2020-11-11 20.26 19.16 19.5 20.09 9624500.0 19.96
2020-11-10 19.77 19.21 19.45 19.35 7329000.0 19.22
2020-11-09 20.66 19.41 20.42 19.46 10760100.0 19.33
2020-11-06 21.57 20.22 21.5 20.39 12282600.0 20.25
2020-11-05 22.48 21.96 22.29 22.02 5636700.0 21.87
2020-11-04 22.37 21.5 21.55 21.98 7409500.0 21.83
2020-11-03 21.63 21.02 21.07 21.57 4233100.0 21.43
2020-11-02 21.01 20.53 20.63 20.94 3736500.0 20.8
2020-10-30 20.76 20.05 20.33 20.57 7071900.0 20.43
2020-10-29 20.76 20.16 20.38 20.61 3945600.0 20.47
2020-10-28 20.7 20.26 20.6 20.42 4580300.0 20.28
2020-10-27 20.98 20.63 20.76 20.8 2761500.0 20.66
2020-10-26 20.74 20.35 20.63 20.62 3555600.0 20.48
2020-10-23 20.85 20.6 20.75 20.84 3616400.0 20.7
2020-10-22 20.77 20.45 20.77 20.65 4431600.0 20.51
2020-10-21 20.94 20.51 20.59 20.81 5353300.0 20.67
2020-10-20 20.96 20.64 20.79 20.69 2616300.0 20.55
2020-10-19 21.32 20.58 21.22 20.7 4163700.0 20.56
2020-10-16 21.3 20.94 21.13 21.1 4053400.0 20.96
2020-10-15 21.35 20.9 21.31 21.1 4344300.0 20.96
2020-10-14 21.66 21.25 21.38 21.57 3480200.0 21.43
2020-10-13 21.4 20.92 21.38 21.3 5057700.0 21.16
2020-10-12 21.44 21.06 21.31 21.27 4440600.0 21.13
2020-10-09 21.36 20.93 21.29 20.99 3623000.0 20.85
2020-10-08 21.25 20.78 21.2 20.91 5869000.0 20.77
2020-10-07 21.38 20.94 21.27 20.96 4527100.0 20.82
2020-10-06 21.92 21.2 21.4 21.2 4608300.0 21.06
2020-10-05 21.54 20.62 20.76 21.52 4040000.0 21.38
2020-10-02 20.77 20.4 20.45 20.56 4614300.0 20.42
2020-10-01 21.03 20.55 21.03 20.71 5688700.0 20.57
2020-09-30 21.08 20.68 20.84 20.84 4690900.0 20.7
2020-09-29 21.06 20.82 21.02 20.86 4615300.0 20.72
2020-09-28 21.18 20.85 21.1 21.07 3690000.0 20.93
2020-09-25 20.94 20.42 20.46 20.9 4219500.0 20.76
2020-09-24 20.73 20.15 20.29 20.46 4429300.0 20.32
2020-09-23 21.11 20.31 21.0 20.33 4262200.0 20.19
2020-09-22 21.06 20.55 20.68 21.01 5117500.0 20.87
2020-09-21 20.91 20.23 20.63 20.59 5747300.0 20.45
2020-09-18 21.07 20.59 20.91 20.87 15335200.0 20.73
2020-09-17 20.93 20.52 20.81 20.88 7057600.0 20.74
2020-09-16 21.44 20.98 21.34 21.11 5734000.0 20.97
2020-09-15 21.63 21.03 21.42 21.23 7338600.0 21.09
2020-09-14 21.45 21.03 21.35 21.26 8225200.0 21.12
2020-09-11 21.38 20.72 20.92 21.13 32710600.0 20.99
2020-09-10 23.35 22.42 22.98 22.47 3363800.0 22.32
2020-09-09 23.41 22.85 22.99 23.05 3634800.0 22.9
2020-09-08 23.14 22.57 22.81 22.59 5073500.0 22.44
2020-09-04 23.68 21.96 22.74 23.39 7106700.0 23.23
2020-09-03 23.97 22.63 23.97 22.91 4607900.0 22.76
2020-09-02 24.15 23.56 23.92 24.11 3823100.0 23.95
2020-09-01 24.06 23.45 23.61 23.82 4680800.0 23.66
2020-08-31 24.15 23.48 23.63 23.52 7471900.0 23.36
2020-08-28 24.3 23.85 24.19 24.05 4344900.0 23.89
2020-08-27 24.3 23.74 24.21 24.17 4006800.0 24.01
2020-08-26 24.4 23.53 23.55 24.21 5437100.0 24.05
2020-08-25 23.6 23.16 23.36 23.49 3837400.0 23.33
2020-08-24 23.5 22.56 22.74 23.46 6278900.0 23.3
2020-08-21 22.69 22.27 22.65 22.59 4520200.0 22.44
2020-08-20 22.77 22.33 22.64 22.65 4875400.0 22.37
2020-08-19 23.73 22.56 22.93 22.69 6626600.0 22.41
2020-08-18 23.05 22.71 22.92 22.85 4019100.0 22.57
2020-08-17 23.17 22.67 22.94 22.8 5007000.0 22.52
2020-08-14 23.3 22.8 23.18 22.92 5764300.0 22.64
2020-08-13 23.5 22.22 22.45 22.97 8973700.0 22.69
2020-08-12 22.79 22.36 22.49 22.52 3952400.0 22.25
2020-08-11 22.99 22.26 22.91 22.38 6778200.0 22.11
2020-08-10 23.59 22.82 23.42 23.0 6873900.0 22.72
2020-08-07 23.66 22.53 23.04 23.36 12984400.0 23.08
2020-08-06 22.16 21.56 21.91 22.16 6753000.0 21.89
2020-08-05 22.17 21.82 22.17 21.9 7654800.0 21.63
2020-08-04 22.11 21.53 21.93 22.1 8864400.0 21.83
2020-08-03 21.99 21.23 21.44 21.96 7817200.0 21.69
2020-07-31 21.58 20.85 21.19 21.45 4078100.0 21.19
2020-07-30 21.26 20.62 20.91 21.13 2498400.0 20.87
2020-07-29 21.35 20.65 20.65 21.18 4048100.0 20.92
2020-07-28 20.89 20.4 20.71 20.57 4255100.0 20.32
2020-07-27 21.02 20.35 20.59 20.82 3203400.0 20.57
2020-07-24 21.06 20.32 21.06 20.39 3695300.0 20.14
2020-07-23 21.8 20.84 21.1 21.12 6236300.0 20.86
2020-07-22 21.0 19.88 20.03 20.7 9580700.0 20.45
2020-07-21 20.6 19.91 20.6 19.94 2907600.0 19.7
2020-07-20 20.54 20.17 20.39 20.43 3349800.0 20.18
2020-07-17 20.5 20.01 20.14 20.31 3364700.0 20.06
2020-07-16 20.32 20.11 20.21 20.17 2745600.0 19.92
2020-07-15 20.4 19.88 20.22 20.24 4362500.0 19.99
2020-07-14 20.26 19.56 20.17 20.17 4040700.0 19.92
2020-07-13 20.71 20.11 20.34 20.16 3892100.0 19.91
2020-07-10 20.37 19.92 20.08 20.3 3527300.0 20.05
2020-07-09 20.22 19.7 20.11 20.08 3033300.0 19.84
2020-07-08 20.13 19.75 19.87 20.11 3622500.0 19.87
2020-07-07 20.19 19.7 19.88 19.8 4197100.0 19.56
2020-07-06 20.36 19.89 20.08 19.93 5157500.0 19.69
2020-07-02 20.21 19.74 19.8 20.01 7371100.0 19.77
2020-07-01 19.86 19.52 19.77 19.77 3406200.0 19.53
2020-06-30 19.92 19.44 19.49 19.83 6268200.0 19.59
2020-06-29 19.62 18.77 19.57 19.43 4843100.0 19.19
2020-06-26 19.75 19.02 19.57 19.12 18252100.0 18.89
2020-06-25 20.05 19.43 19.79 19.53 6364100.0 19.29
2020-06-24 20.64 19.65 20.4 19.74 5981700.0 19.5
2020-06-23 20.96 20.43 20.88 20.48 5465800.0 20.23
2020-06-22 20.83 20.27 20.67 20.71 5287700.0 20.46
2020-06-19 20.81 19.81 20.21 20.81 15693100.0 20.56
2020-06-18 20.3 19.94 20.22 20.06 4756900.0 19.82
2020-06-17 20.59 20.22 20.41 20.22 4474600.0 19.97
2020-06-16 20.6 19.88 20.49 20.33 7552700.0 20.08
2020-06-15 20.33 19.4 19.55 20.26 6797000.0 20.01
2020-06-12 20.63 19.56 20.23 19.85 7590900.0 19.61
2020-06-11 21.18 19.97 21.12 19.98 6366600.0 19.74
2020-06-10 21.48 20.63 21.15 21.41 9232500.0 21.15
2020-06-09 21.32 20.61 21.17 21.14 11489100.0 20.88
2020-06-08 21.99 21.18 21.47 21.97 7442900.0 21.58
2020-06-05 21.56 20.71 21.4 21.05 6701300.0 20.68
2020-06-04 21.48 20.59 20.78 21.1 7661000.0 20.72
2020-06-03 21.24 20.52 20.94 20.71 4976000.0 20.34
2020-06-02 21.45 20.48 21.45 21.06 10284500.0 20.69
2020-06-01 22.55 21.62 22.45 21.71 9274800.0 21.32
2020-05-29 23.02 20.86 21.05 22.78 16358900.0 22.37
2020-05-28 21.25 19.85 19.94 20.94 7804800.0 20.57
2020-05-27 20.01 18.91 20.0 19.86 7412500.0 19.51
2020-05-26 20.56 19.81 20.5 19.87 4413000.0 19.52
2020-05-22 20.43 20.08 20.23 20.24 2992200.0 19.88
2020-05-21 21.0 20.18 20.9 20.23 5180700.0 19.87
2020-05-20 21.15 20.24 20.39 21.0 9257700.0 20.63
2020-05-19 20.42 19.73 20.01 20.23 6986700.0 19.87
2020-05-18 20.49 19.8 20.41 19.94 5722800.0 19.59
2020-05-15 21.08 19.91 20.77 20.02 6318700.0 19.66
2020-05-14 20.99 19.98 20.51 20.93 5236600.0 20.56
2020-05-13 21.11 20.21 20.78 20.43 4802500.0 20.07
2020-05-12 21.65 20.8 21.57 20.8 4694500.0 20.43
2020-05-11 21.88 21.23 21.23 21.5 5302600.0 21.12
2020-05-08 21.47 20.93 21.3 21.28 4356000.0 20.9
2020-05-07 21.79 21.12 21.76 21.18 6353100.0 20.8
2020-05-06 21.8 21.24 21.79 21.52 5043200.0 21.14
2020-05-05 21.8 21.11 21.17 21.53 3822100.0 21.15
2020-05-04 21.33 20.81 20.94 21.1 6414300.0 20.72
2020-05-01 21.19 20.63 20.99 20.86 3602600.0 20.49
2020-04-30 21.62 21.01 21.41 21.27 6296500.0 20.89
2020-04-29 21.54 20.84 21.33 21.28 8956500.0 20.9
2020-04-28 21.49 20.89 21.43 20.97 4774200.0 20.6
2020-04-27 21.83 21.08 21.4 21.28 9591700.0 20.9
2020-04-24 21.22 19.89 20.21 20.96 9085300.0 20.59
2020-04-23 20.29 19.65 19.86 20.21 5961000.0 19.85
2020-04-22 20.02 19.41 19.63 19.91 5839200.0 19.56
2020-04-21 19.97 19.06 19.75 19.38 7491400.0 19.04
2020-04-20 20.3 19.79 20.09 20.01 4833200.0 19.65
2020-04-17 20.74 19.91 20.69 20.12 5836400.0 19.76
2020-04-16 20.61 19.9 20.24 20.42 8991500.0 20.06
2020-04-15 20.2 18.76 18.82 19.7 5872100.0 19.35
2020-04-14 19.42 18.95 19.17 19.07 5637100.0 18.73
2020-04-13 19.41 18.63 19.26 18.86 5531900.0 18.52
2020-04-09 19.82 18.84 19.33 19.37 5267100.0 19.03
2020-04-08 19.71 18.9 19.11 19.58 3254900.0 19.23
2020-04-07 19.66 18.89 19.5 18.94 6614600.0 18.6
2020-04-06 19.12 18.48 18.78 18.97 4505300.0 18.63
2020-04-03 18.76 18.18 18.41 18.29 3662200.0 17.96
2020-04-02 18.95 18.15 18.53 18.47 6800500.0 18.14
2020-04-01 19.22 18.04 18.15 18.76 6333900.0 18.43
2020-03-31 19.52 18.47 18.97 18.71 10003300.0 18.38
2020-03-30 19.67 18.82 19.24 19.1 7503700.0 18.76
2020-03-27 19.39 18.11 18.4 18.93 6806200.0 18.59
2020-03-26 18.83 17.94 17.97 18.73 6822500.0 18.4
2020-03-25 18.99 17.04 17.78 17.89 7669700.0 17.57
2020-03-24 17.97 16.23 17.15 17.35 9930200.0 17.04
2020-03-23 16.9 16.06 16.75 16.58 12899100.0 16.28
2020-03-20 17.09 15.99 16.7 16.96 11947700.0 16.66
2020-03-19 17.26 15.83 16.56 16.82 14773600.0 16.52
2020-03-18 16.91 15.12 15.72 16.61 11329600.0 16.31
2020-03-17 17.27 15.74 16.93 16.64 12076900.0 16.34
2020-03-16 17.57 15.77 16.01 16.84 10470000.0 16.54
2020-03-13 18.34 16.95 18.12 17.45 10719400.0 17.14
2020-03-12 17.71 15.9 16.48 17.26 8606300.0 16.95
2020-03-11 18.03 17.35 17.52 17.85 12311600.0 17.53
2020-03-10 18.03 17.01 17.74 17.94 9447700.0 17.62
2020-03-09 17.97 15.91 17.35 17.19 7394400.0 16.88
2020-03-06 19.33 18.33 18.92 18.68 9217100.0 18.35
2020-03-05 19.58 19.06 19.32 19.35 5756500.0 19.01
2020-03-04 19.93 19.45 19.52 19.71 10490700.0 19.36
2020-03-03 20.36 19.04 19.83 19.29 9968700.0 18.95
2020-03-02 19.95 18.88 19.04 19.93 9903400.0 19.58
2020-02-28 19.03 17.97 18.4 19.03 14063200.0 18.69
2020-02-27 19.24 18.45 18.46 18.93 10888300.0 18.59
2020-02-26 19.9 19.25 19.45 19.3 8399500.0 18.96
2020-02-25 20.28 19.02 20.03 19.13 9080600.0 18.79
2020-02-24 20.32 19.78 20.1 19.92 8272000.0 19.57
2020-02-21 20.79 20.26 20.65 20.47 9366800.0 20.11
2020-02-20 20.87 20.43 20.65 20.79 9238900.0 20.3
2020-02-19 20.89 20.46 20.52 20.7 7262600.0 20.21
2020-02-18 20.66 20.33 20.45 20.53 7962000.0 20.04