NortonLifeLock Inc. ( NLOK) - Price History
Stock symbol NLOK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NLOK (NortonLifeLock Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $21.66 | $21.66 |
| June 2023 | $21.66 | $21.66 |
| May 2023 | $21.66 | $21.66 |
| April 2023 | $21.66 | $21.66 |
| March 2023 | $21.66 | $21.66 |
| February 2023 | $21.66 | $21.66 |
| January 2023 | $21.66 | $21.66 |
| December 2022 | $21.43 | $21.43 |
| November 2022 | $22.96 | $22.96 |
| October 2022 | $22.40 | $22.53 |
| September 2022 | $20.03 | $20.14 |
| August 2022 | $22.46 | $22.59 |
| July 2022 | $24.27 | $24.53 |
| June 2022 | $21.72 | $21.96 |
| May 2022 | $23.96 | $24.34 |
| April 2022 | $24.64 | $25.04 |
| March 2022 | $26.10 | $26.52 |
| February 2022 | $28.52 | $28.98 |
| January 2022 | $25.49 | $26.01 |
| December 2021 | $25.46 | $25.98 |
| November 2021 | $24.35 | $24.85 |
| October 2021 | $24.81 | $25.45 |
| September 2021 | $24.66 | $25.30 |
| August 2021 | $25.89 | $26.56 |
| July 2021 | $24.08 | $24.82 |
| June 2021 | $26.41 | $27.22 |
| May 2021 | $26.72 | $27.66 |
| April 2021 | $20.87 | $21.61 |
| March 2021 | $20.53 | $21.26 |
| February 2021 | $18.84 | $19.51 |
| January 2021 | $20.23 | $21.07 |
| December 2020 | $19.95 | $20.78 |
| November 2020 | $17.50 | $18.23 |
| October 2020 | $19.62 | $20.57 |
| September 2020 | $19.87 | $20.84 |
| August 2020 | $22.43 | $23.52 |
| July 2020 | $20.34 | $21.45 |
| June 2020 | $18.81 | $19.83 |
| May 2020 | $21.48 | $22.78 |
| April 2020 | $20.06 | $21.27 |
| March 2020 | $17.64 | $18.71 |
| February 2020 | $17.95 | $19.03 |
| January 2020 | $15.39 | $28.42 |
| December 2019 | $13.82 | $25.52 |
| November 2019 | $13.48 | $24.90 |
| October 2019 | $12.33 | $22.88 |
| September 2019 | $12.73 | $23.63 |
| August 2019 | $12.53 | $23.25 |
| July 2019 | $11.58 | $21.56 |
| June 2019 | $11.69 | $21.76 |
| May 2019 | $10.02 | $18.73 |
| April 2019 | $12.95 | $24.21 |
| March 2019 | $12.30 | $22.99 |
| February 2019 | $12.03 | $22.49 |
| January 2019 | $11.21 | $21.02 |
| December 2018 | $10.08 | $18.90 |
| November 2018 | $11.79 | $22.11 |
| October 2018 | $9.65 | $18.15 |
| September 2018 | $11.31 | $21.28 |
| August 2018 | $10.72 | $20.16 |
| July 2018 | $10.71 | $20.22 |
| June 2018 | $10.93 | $20.65 |
| May 2018 | $10.96 | $20.78 |
| April 2018 | $14.66 | $27.79 |
| March 2018 | $13.64 | $25.85 |
| February 2018 | $13.87 | $26.29 |
| January 2018 | $14.29 | $27.23 |
| December 2017 | $14.72 | $28.06 |
| November 2017 | $15.20 | $28.97 |
| October 2017 | $17.01 | $32.50 |
| September 2017 | $17.17 | $32.81 |
| August 2017 | $15.69 | $29.98 |
| July 2017 | $16.18 | $30.99 |
| June 2017 | $14.74 | $28.25 |
| May 2017 | $15.78 | $30.31 |
| April 2017 | $16.47 | $31.63 |
| March 2017 | $15.97 | $30.68 |
| February 2017 | $14.87 | $28.57 |
| January 2017 | $14.31 | $27.55 |
| December 2016 | $12.41 | $23.89 |
| November 2016 | $12.67 | $24.39 |
| October 2016 | $12.96 | $25.03 |
| September 2016 | $12.99 | $25.10 |
| August 2016 | $12.49 | $24.13 |
| July 2016 | $10.54 | $20.43 |
| June 2016 | $10.60 | $20.54 |
| May 2016 | $8.92 | $17.36 |
| April 2016 | $8.55 | $16.65 |
| March 2016 | $9.44 | $18.38 |
| February 2016 | $7.99 | $19.31 |
| January 2016 | $8.14 | $19.84 |
| December 2015 | $8.62 | $21 |
| November 2015 | $8.04 | $19.58 |
| October 2015 | $8.39 | $20.60 |
| September 2015 | $7.93 | $19.47 |
| August 2015 | $8.35 | $20.49 |
| July 2015 | $9.20 | $22.74 |
| June 2015 | $9.40 | $23.25 |
| May 2015 | $9.90 | $24.62 |
| April 2015 | $10.02 | $24.92 |
| March 2015 | $9.39 | $23.36 |
| February 2015 | $10.11 | $25.16 |
| January 2015 | $9.90 | $24.77 |
| December 2014 | $10.25 | $25.66 |
| November 2014 | $10.42 | $26.09 |
| October 2014 | $9.86 | $24.82 |
| September 2014 | $9.34 | $23.51 |
| August 2014 | $9.64 | $24.28 |
| July 2014 | $9.34 | $23.66 |
| June 2014 | $9.04 | $22.90 |
| May 2014 | $8.62 | $21.99 |
| April 2014 | $7.95 | $20.28 |
| March 2014 | $7.83 | $19.97 |
| February 2014 | $8.42 | $21.48 |
| January 2014 | $8.33 | $21.41 |
| December 2013 | $9.18 | $23.58 |
| November 2013 | $8.75 | $22.49 |
| October 2013 | $8.80 | $22.75 |
| September 2013 | $9.57 | $24.75 |
| August 2013 | $9.90 | $25.61 |
| July 2013 | $10.26 | $26.68 |
| June 2013 | $8.64 | $22.48 |
| May 2013 | $8.55 | $22.39 |
| April 2013 | $9.28 | $24.30 |
| March 2013 | $9.42 | $24.68 |
| February 2013 | $8.95 | $23.44 |
| January 2013 | $8.31 | $21.77 |
| December 2012 | $7.19 | $18.82 |
| November 2012 | $7.16 | $18.76 |
| October 2012 | $6.95 | $18.19 |
| September 2012 | $6.86 | $17.98 |
| August 2012 | $6.81 | $17.83 |
| July 2012 | $6.01 | $15.75 |
| June 2012 | $5.58 | $14.61 |
| May 2012 | $5.67 | $14.84 |
| April 2012 | $6.31 | $16.53 |
| March 2012 | $7.14 | $18.70 |
| February 2012 | $6.81 | $17.84 |
| January 2012 | $6.56 | $17.19 |
| December 2011 | $5.98 | $15.65 |
| November 2011 | $6.24 | $16.35 |
| October 2011 | $6.49 | $17.01 |
| September 2011 | $6.22 | $16.30 |
| August 2011 | $6.55 | $17.15 |
| July 2011 | $7.28 | $19.06 |
| June 2011 | $7.53 | $19.72 |
| May 2011 | $7.46 | $19.55 |
| April 2011 | $7.50 | $19.65 |
| March 2011 | $7.08 | $18.54 |
| February 2011 | $6.88 | $18.03 |
| January 2011 | $6.72 | $17.61 |
| December 2010 | $6.39 | $16.74 |
| November 2010 | $6.41 | $16.80 |
| October 2010 | $6.18 | $16.19 |
| September 2010 | $5.78 | $15.13 |
| August 2010 | $5.20 | $13.63 |
| July 2010 | $4.95 | $12.97 |
| June 2010 | $5.30 | $13.88 |
| May 2010 | $5.41 | $14.17 |
| April 2010 | $6.40 | $16.77 |
| March 2010 | $6.46 | $16.93 |
| February 2010 | $6.32 | $16.55 |
| January 2010 | $6.47 | $16.95 |
| December 2009 | $6.83 | $17.89 |
| November 2009 | $6.78 | $17.75 |
| October 2009 | $6.71 | $17.58 |
| September 2009 | $6.29 | $16.47 |
| August 2009 | $5.77 | $15.12 |
| July 2009 | $5.70 | $14.93 |
| June 2009 | $5.95 | $15.58 |
| May 2009 | $5.97 | $15.63 |
| April 2009 | $6.59 | $17.25 |
| March 2009 | $5.70 | $14.94 |
| February 2009 | $5.28 | $13.83 |
| January 2009 | $5.85 | $15.33 |
| December 2008 | $5.16 | $13.52 |
| November 2008 | $4.59 | $12.03 |
| October 2008 | $4.80 | $12.58 |
| September 2008 | $7.48 | $19.58 |
| August 2008 | $8.52 | $22.31 |
| July 2008 | $8.04 | $21.07 |
| June 2008 | $7.39 | $19.35 |
| May 2008 | $8.30 | $21.73 |
| April 2008 | $6.57 | $17.22 |
| March 2008 | $6.35 | $16.62 |
| February 2008 | $6.43 | $16.84 |
| January 2008 | $6.85 | $17.93 |
| December 2007 | $6.16 | $16.14 |
| November 2007 | $6.80 | $17.80 |
| October 2007 | $7.17 | $18.78 |
| September 2007 | $7.40 | $19.38 |
| August 2007 | $7.18 | $18.81 |
| July 2007 | $7.33 | $19.20 |
| June 2007 | $7.71 | $20.20 |
| May 2007 | $7.63 | $19.99 |
| April 2007 | $6.72 | $17.60 |
| March 2007 | $6.61 | $17.30 |
| February 2007 | $6.53 | $17.10 |
| January 2007 | $6.76 | $17.71 |
| December 2006 | $7.96 | $20.85 |
| November 2006 | $8.10 | $21.22 |
| October 2006 | $7.58 | $19.84 |
| September 2006 | $8.13 | $21.28 |
| August 2006 | $7.11 | $18.62 |
| July 2006 | $6.62 | $17.35 |
| June 2006 | $5.93 | $15.54 |
| May 2006 | $5.96 | $15.60 |
| April 2006 | $6.25 | $16.38 |
| March 2006 | $6.43 | $16.83 |
| February 2006 | $6.45 | $16.89 |
| January 2006 | $7.02 | $18.38 |
| December 2005 | $6.68 | $17.50 |
| November 2005 | $6.72 | $17.61 |
| October 2005 | $9.11 | $23.85 |
| September 2005 | $8.65 | $22.66 |
| August 2005 | $8.01 | $20.97 |
| July 2005 | $8.38 | $21.95 |
| June 2005 | $8.30 | $21.74 |
| May 2005 | $8.59 | $22.51 |
| April 2005 | $7.16 | $18.76 |
| March 2005 | $8.14 | $21.33 |
| February 2005 | $8.40 | $22.01 |
| January 2005 | $8.92 | $23.35 |
| December 2004 | $9.84 | $25.76 |
| November 2004 | $12.18 | $31.91 |
| October 2004 | $10.87 | $28.47 |
| September 2004 | $10.48 | $27.44 |
| August 2004 | $9.16 | $23.98 |
| July 2004 | $8.93 | $23.38 |
| June 2004 | $8.36 | $21.89 |
| May 2004 | $8.72 | $22.85 |
| April 2004 | $8.60 | $22.52 |
| March 2004 | $8.84 | $23.15 |
| February 2004 | $7.82 | $20.48 |
| January 2004 | $7.40 | $19.39 |
| December 2003 | $6.59 | $17.25 |
| November 2003 | $6.27 | $16.42 |
| October 2003 | $6.36 | $16.66 |
| September 2003 | $6.03 | $15.80 |
| August 2003 | $5.48 | $14.35 |
| July 2003 | $4.46 | $11.69 |
| June 2003 | $4.19 | $10.98 |
| May 2003 | $4.33 | $11.34 |
| April 2003 | $4.20 | $10.99 |
| March 2003 | $3.74 | $9.80 |
| February 2003 | $3.86 | $10.12 |
| January 2003 | $4.46 | $11.67 |
| December 2002 | $3.86 | $10.11 |
| November 2002 | $4.17 | $10.93 |
| October 2002 | $3.82 | $10 |
| September 2002 | $3.21 | $8.41 |
| August 2002 | $2.73 | $7.15 |
| July 2002 | $3.20 | $8.39 |
| June 2002 | $3.14 | $8.21 |
| May 2002 | $3.28 | $8.59 |
| April 2002 | $3.38 | $8.85 |
| March 2002 | $3.93 | $10.30 |
| February 2002 | $3.44 | $9.02 |
| January 2002 | $3.75 | $9.83 |
| December 2001 | $3.17 | $8.29 |
| November 2001 | $3.10 | $8.12 |
| October 2001 | $2.62 | $6.87 |
| September 2001 | $1.65 | $4.33 |
| August 2001 | $2.05 | $5.37 |
| July 2001 | $2.30 | $6.03 |
| June 2001 | $2.09 | $5.46 |
| May 2001 | $3.37 | $8.83 |
| April 2001 | $3.09 | $8.10 |
| March 2001 | $2 | $5.23 |
| February 2001 | $2.17 | $5.70 |
| January 2001 | $2.45 | $6.42 |
| December 2000 | $1.59 | $4.17 |
| November 2000 | $1.72 | $4.50 |
| October 2000 | $1.86 | $4.88 |
| September 2000 | $2.10 | $5.50 |
| August 2000 | $2.33 | $6.10 |
| July 2000 | $2.45 | $6.41 |
| June 2000 | $2.57 | $6.74 |
| May 2000 | $3.14 | $8.22 |
| April 2000 | $2.98 | $7.80 |
| March 2000 | $3.61 | $9.45 |
| February 2000 | $3.41 | $8.93 |
| January 2000 | $2.39 | $6.26 |
| December 1999 | $2.80 | $7.33 |
| November 1999 | $2.23 | $5.84 |
| October 1999 | $2.28 | $5.97 |
| September 1999 | $1.72 | $4.50 |
| August 1999 | $1.43 | $3.75 |
| July 1999 | $1.44 | $3.78 |
| June 1999 | $1.22 | $3.19 |
| May 1999 | $1.17 | $3.06 |
| April 1999 | $0.95 | $2.48 |
| March 1999 | $0.81 | $2.12 |
| February 1999 | $0.86 | $2.26 |
| January 1999 | $0.98 | $2.56 |
| December 1998 | $1.04 | $2.72 |
| November 1998 | $0.95 | $2.50 |
| October 1998 | $0.76 | $2 |
| September 1998 | $0.63 | $1.65 |
| August 1998 | $0.78 | $2.05 |
| July 1998 | $1.16 | $3.03 |
| June 1998 | $1.25 | $3.27 |
| May 1998 | $1.14 | $2.98 |
| April 1998 | $1.38 | $3.62 |
| March 1998 | $1.29 | $3.37 |
| February 1998 | $1.20 | $3.15 |
| January 1998 | $1.13 | $2.95 |
| December 1997 | $1.05 | $2.74 |
| November 1997 | $1.19 | $3.12 |
| October 1997 | $1.04 | $2.73 |
| September 1997 | $1.09 | $2.84 |
| August 1997 | $1.15 | $3.01 |
| July 1997 | $1.15 | $3.01 |
| June 1997 | $0.93 | $2.44 |
| May 1997 | $0.91 | $2.38 |
| April 1997 | $0.69 | $1.80 |
| March 1997 | $0.68 | $1.78 |
| February 1997 | $0.75 | $1.95 |
| January 1997 | $0.76 | $2 |
| December 1996 | $0.69 | $1.81 |
| November 1996 | $0.71 | $1.86 |
| October 1996 | $0.52 | $1.36 |
| September 1996 | $0.52 | $1.36 |
| August 1996 | $0.47 | $1.22 |
| July 1996 | $0.47 | $1.22 |
| June 1996 | $0.60 | $1.56 |
| May 1996 | $0.75 | $1.97 |
| April 1996 | $0.77 | $2.02 |
| March 1996 | $0.61 | $1.61 |
| February 1996 | $0.61 | $1.59 |
| January 1996 | $0.57 | $1.49 |
| December 1995 | $1.11 | $2.91 |
| November 1995 | $1.26 | $3.31 |
| October 1995 | $1.16 | $3.04 |
| September 1995 | $1.43 | $3.75 |
| August 1995 | $1.38 | $3.61 |
| July 1995 | $1.30 | $3.41 |
| June 1995 | $1.38 | $3.61 |
| May 1995 | $1.10 | $2.88 |
| April 1995 | $1.11 | $2.91 |
| March 1995 | $1.10 | $2.88 |
| February 1995 | $0.94 | $2.47 |
| January 1995 | $0.94 | $2.47 |
| December 1994 | $0.84 | $2.19 |
| November 1994 | $0.88 | $2.30 |
| October 1994 | $0.85 | $2.22 |
| September 1994 | $0.71 | $1.87 |
| August 1994 | $0.66 | $1.73 |
| July 1994 | $0.55 | $1.44 |
| June 1994 | $0.51 | $1.34 |
| May 1994 | $0.65 | $1.70 |
| April 1994 | $0.76 | $1.98 |
| March 1994 | $0.75 | $1.95 |
| February 1994 | $0.66 | $1.73 |
| January 1994 | $0.68 | $1.78 |
| December 1993 | $0.87 | $2.28 |
| November 1993 | $0.79 | $2.06 |
| October 1993 | $0.97 | $2.53 |
| September 1993 | $0.92 | $2.42 |
| August 1993 | $0.79 | $2.08 |
| July 1993 | $0.64 | $1.67 |
| June 1993 | $0.64 | $1.67 |
| May 1993 | $0.82 | $2.14 |
| April 1993 | $0.63 | $1.66 |
| March 1993 | $0.61 | $1.61 |
| February 1993 | $0.51 | $1.33 |
| January 1993 | $0.51 | $1.33 |
| December 1992 | $0.65 | $1.70 |
| November 1992 | $0.56 | $1.47 |
| October 1992 | $0.60 | $1.58 |
| September 1992 | $0.50 | $1.30 |
| August 1992 | $0.81 | $2.12 |
| July 1992 | $1 | $2.62 |
| June 1992 | $1.81 | $4.75 |
| May 1992 | $2.02 | $5.30 |
| April 1992 | $2.04 | $5.34 |
| March 1992 | $2.04 | $5.34 |
| February 1992 | $2.06 | $5.41 |
| January 1992 | $2.15 | $5.62 |
| December 1991 | $2.12 | $5.56 |
| November 1991 | $1.46 | $3.81 |
| October 1991 | $1.52 | $3.98 |
| September 1991 | $1.51 | $3.95 |
| August 1991 | $1.43 | $3.73 |
| July 1991 | $1.18 | $3.08 |
| June 1991 | $1.02 | $2.67 |
| May 1991 | $1.05 | $2.75 |
| April 1991 | $1.10 | $2.88 |
| March 1991 | $1.15 | $3.02 |
| February 1991 | $1.04 | $2.73 |
| January 1991 | $0.88 | $2.30 |
| December 1990 | $0.64 | $1.67 |
| November 1990 | $0.53 | $1.40 |
| October 1990 | $0.47 | $1.22 |
| September 1990 | $0.57 | $1.48 |
| August 1990 | $0.53 | $1.38 |
| July 1990 | $0.58 | $1.53 |
| June 1990 | $0.61 | $1.61 |
| May 1990 | $0.57 | $1.48 |
| April 1990 | $0.48 | $1.27 |
| March 1990 | $0.48 | $1.25 |
| February 1990 | $0.42 | $1.11 |
| January 1990 | $0.39 | $1.03 |
| December 1989 | $0.37 | $0.97 |
| November 1989 | $0.38 | $1 |
| October 1989 | $0.38 | $1 |
| September 1989 | $0.38 | $1 |
| August 1989 | $0.35 | $0.91 |
| July 1989 | $0.30 | $0.80 |
| June 1989 | $0.27 | $0.70 |
NLOK
Price: $21.66
52 week price:
Dividend Yield: 2.26%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 25.77%
Dividend Per Share: 0.25 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 15.15
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 7.7 million
Market Capitalization: 14.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%