NortonLifeLock Inc. - Price History
Monthly price history for NLOK (NortonLifeLock Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 21.66 USD | 21.66 USD |
June 2023 | 21.66 USD | 21.66 USD |
May 2023 | 21.66 USD | 21.66 USD |
April 2023 | 21.66 USD | 21.66 USD |
March 2023 | 21.66 USD | 21.66 USD |
February 2023 | 21.66 USD | 21.66 USD |
January 2023 | 21.66 USD | 21.66 USD |
December 2022 | 21.43 USD | 21.43 USD |
November 2022 | 22.96 USD | 22.96 USD |
October 2022 | 22.40 USD | 22.53 USD |
September 2022 | 20.03 USD | 20.14 USD |
August 2022 | 22.46 USD | 22.59 USD |
July 2022 | 24.27 USD | 24.53 USD |
June 2022 | 21.72 USD | 21.96 USD |
May 2022 | 23.96 USD | 24.34 USD |
April 2022 | 24.64 USD | 25.04 USD |
March 2022 | 26.10 USD | 26.52 USD |
February 2022 | 28.52 USD | 28.98 USD |
January 2022 | 25.49 USD | 26.01 USD |
December 2021 | 25.46 USD | 25.98 USD |
November 2021 | 24.35 USD | 24.85 USD |
October 2021 | 24.81 USD | 25.45 USD |
September 2021 | 24.66 USD | 25.30 USD |
August 2021 | 25.89 USD | 26.56 USD |
July 2021 | 24.08 USD | 24.82 USD |
June 2021 | 26.41 USD | 27.22 USD |
May 2021 | 26.72 USD | 27.66 USD |
April 2021 | 20.87 USD | 21.61 USD |
March 2021 | 20.53 USD | 21.26 USD |
February 2021 | 18.84 USD | 19.51 USD |
January 2021 | 20.23 USD | 21.07 USD |
December 2020 | 19.95 USD | 20.78 USD |
November 2020 | 17.50 USD | 18.23 USD |
October 2020 | 19.62 USD | 20.57 USD |
September 2020 | 19.87 USD | 20.84 USD |
August 2020 | 22.43 USD | 23.52 USD |
July 2020 | 20.34 USD | 21.45 USD |
June 2020 | 18.81 USD | 19.83 USD |
May 2020 | 21.48 USD | 22.78 USD |
April 2020 | 20.06 USD | 21.27 USD |
March 2020 | 17.64 USD | 18.71 USD |
February 2020 | 17.95 USD | 19.03 USD |
January 2020 | 15.39 USD | 28.42 USD |
December 2019 | 13.82 USD | 25.52 USD |
November 2019 | 13.48 USD | 24.90 USD |
October 2019 | 12.33 USD | 22.88 USD |
September 2019 | 12.73 USD | 23.63 USD |
August 2019 | 12.53 USD | 23.25 USD |
July 2019 | 11.58 USD | 21.56 USD |
June 2019 | 11.69 USD | 21.76 USD |
May 2019 | 10.02 USD | 18.73 USD |
April 2019 | 12.95 USD | 24.21 USD |
March 2019 | 12.30 USD | 22.99 USD |
February 2019 | 12.03 USD | 22.49 USD |
January 2019 | 11.21 USD | 21.02 USD |
December 2018 | 10.08 USD | 18.90 USD |
November 2018 | 11.79 USD | 22.11 USD |
October 2018 | 9.65 USD | 18.15 USD |
September 2018 | 11.31 USD | 21.28 USD |
August 2018 | 10.72 USD | 20.16 USD |
July 2018 | 10.71 USD | 20.22 USD |
June 2018 | 10.93 USD | 20.65 USD |
May 2018 | 10.96 USD | 20.78 USD |
April 2018 | 14.66 USD | 27.79 USD |
March 2018 | 13.64 USD | 25.85 USD |
February 2018 | 13.87 USD | 26.29 USD |
January 2018 | 14.29 USD | 27.23 USD |
December 2017 | 14.72 USD | 28.06 USD |
November 2017 | 15.20 USD | 28.97 USD |
October 2017 | 17.01 USD | 32.50 USD |
September 2017 | 17.17 USD | 32.81 USD |
August 2017 | 15.69 USD | 29.98 USD |
July 2017 | 16.18 USD | 30.99 USD |
June 2017 | 14.74 USD | 28.25 USD |
May 2017 | 15.78 USD | 30.31 USD |
April 2017 | 16.47 USD | 31.63 USD |
March 2017 | 15.97 USD | 30.68 USD |
February 2017 | 14.87 USD | 28.57 USD |
January 2017 | 14.31 USD | 27.55 USD |
December 2016 | 12.41 USD | 23.89 USD |
November 2016 | 12.67 USD | 24.39 USD |
October 2016 | 12.96 USD | 25.03 USD |
September 2016 | 12.99 USD | 25.10 USD |
August 2016 | 12.49 USD | 24.13 USD |
July 2016 | 10.54 USD | 20.43 USD |
June 2016 | 10.60 USD | 20.54 USD |
May 2016 | 8.92 USD | 17.36 USD |
April 2016 | 8.55 USD | 16.65 USD |
March 2016 | 9.44 USD | 18.38 USD |
February 2016 | 7.99 USD | 19.31 USD |
January 2016 | 8.14 USD | 19.84 USD |
December 2015 | 8.62 USD | 21.00 USD |
November 2015 | 8.04 USD | 19.58 USD |
October 2015 | 8.39 USD | 20.60 USD |
September 2015 | 7.93 USD | 19.47 USD |
August 2015 | 8.35 USD | 20.49 USD |
July 2015 | 9.20 USD | 22.74 USD |
June 2015 | 9.40 USD | 23.25 USD |
May 2015 | 9.90 USD | 24.63 USD |
April 2015 | 10.02 USD | 24.92 USD |
March 2015 | 9.39 USD | 23.36 USD |
February 2015 | 10.11 USD | 25.16 USD |
January 2015 | 9.90 USD | 24.77 USD |
December 2014 | 10.25 USD | 25.66 USD |
November 2014 | 10.42 USD | 26.09 USD |
October 2014 | 9.86 USD | 24.82 USD |
September 2014 | 9.34 USD | 23.51 USD |
August 2014 | 9.64 USD | 24.28 USD |
July 2014 | 9.34 USD | 23.66 USD |
June 2014 | 9.04 USD | 22.90 USD |
May 2014 | 8.62 USD | 21.99 USD |
April 2014 | 7.95 USD | 20.28 USD |
March 2014 | 7.83 USD | 19.97 USD |
February 2014 | 8.42 USD | 21.48 USD |
January 2014 | 8.33 USD | 21.41 USD |
December 2013 | 9.18 USD | 23.58 USD |
November 2013 | 8.75 USD | 22.49 USD |
October 2013 | 8.80 USD | 22.75 USD |
September 2013 | 9.57 USD | 24.75 USD |
August 2013 | 9.90 USD | 25.61 USD |
July 2013 | 10.26 USD | 26.68 USD |
June 2013 | 8.64 USD | 22.48 USD |
May 2013 | 8.55 USD | 22.39 USD |
April 2013 | 9.28 USD | 24.30 USD |
March 2013 | 9.42 USD | 24.68 USD |
February 2013 | 8.95 USD | 23.44 USD |
January 2013 | 8.31 USD | 21.77 USD |
December 2012 | 7.19 USD | 18.82 USD |
November 2012 | 7.16 USD | 18.76 USD |
October 2012 | 6.95 USD | 18.19 USD |
September 2012 | 6.86 USD | 17.98 USD |
August 2012 | 6.81 USD | 17.83 USD |
July 2012 | 6.01 USD | 15.75 USD |
June 2012 | 5.58 USD | 14.61 USD |
May 2012 | 5.67 USD | 14.84 USD |
April 2012 | 6.31 USD | 16.53 USD |
March 2012 | 7.14 USD | 18.70 USD |
February 2012 | 6.81 USD | 17.84 USD |
January 2012 | 6.56 USD | 17.19 USD |
December 2011 | 5.98 USD | 15.65 USD |
November 2011 | 6.24 USD | 16.35 USD |
October 2011 | 6.49 USD | 17.01 USD |
September 2011 | 6.22 USD | 16.30 USD |
August 2011 | 6.55 USD | 17.15 USD |
July 2011 | 7.28 USD | 19.06 USD |
June 2011 | 7.53 USD | 19.72 USD |
May 2011 | 7.46 USD | 19.55 USD |
April 2011 | 7.50 USD | 19.65 USD |
March 2011 | 7.08 USD | 18.54 USD |
February 2011 | 6.88 USD | 18.03 USD |
January 2011 | 6.72 USD | 17.61 USD |
December 2010 | 6.39 USD | 16.74 USD |
November 2010 | 6.41 USD | 16.80 USD |
October 2010 | 6.18 USD | 16.19 USD |
September 2010 | 5.78 USD | 15.13 USD |
August 2010 | 5.20 USD | 13.63 USD |
July 2010 | 4.95 USD | 12.97 USD |
June 2010 | 5.30 USD | 13.88 USD |
May 2010 | 5.41 USD | 14.17 USD |
April 2010 | 6.40 USD | 16.77 USD |
March 2010 | 6.46 USD | 16.93 USD |
February 2010 | 6.32 USD | 16.55 USD |
January 2010 | 6.47 USD | 16.95 USD |
December 2009 | 6.83 USD | 17.89 USD |
November 2009 | 6.78 USD | 17.75 USD |
October 2009 | 6.71 USD | 17.58 USD |
September 2009 | 6.29 USD | 16.47 USD |
August 2009 | 5.77 USD | 15.12 USD |
July 2009 | 5.70 USD | 14.93 USD |
June 2009 | 5.95 USD | 15.58 USD |
May 2009 | 5.97 USD | 15.63 USD |
April 2009 | 6.59 USD | 17.25 USD |
March 2009 | 5.70 USD | 14.94 USD |
February 2009 | 5.28 USD | 13.83 USD |
January 2009 | 5.85 USD | 15.33 USD |
December 2008 | 5.16 USD | 13.52 USD |
November 2008 | 4.59 USD | 12.03 USD |
October 2008 | 4.80 USD | 12.58 USD |
September 2008 | 7.48 USD | 19.58 USD |
August 2008 | 8.52 USD | 22.31 USD |
July 2008 | 8.04 USD | 21.07 USD |
June 2008 | 7.39 USD | 19.35 USD |
May 2008 | 8.30 USD | 21.73 USD |
April 2008 | 6.57 USD | 17.22 USD |
March 2008 | 6.35 USD | 16.62 USD |
February 2008 | 6.43 USD | 16.84 USD |
January 2008 | 6.85 USD | 17.93 USD |
December 2007 | 6.16 USD | 16.14 USD |
November 2007 | 6.80 USD | 17.80 USD |
October 2007 | 7.17 USD | 18.78 USD |
September 2007 | 7.40 USD | 19.38 USD |
August 2007 | 7.18 USD | 18.81 USD |
July 2007 | 7.33 USD | 19.20 USD |
June 2007 | 7.71 USD | 20.20 USD |
May 2007 | 7.63 USD | 19.99 USD |
April 2007 | 6.72 USD | 17.60 USD |
March 2007 | 6.61 USD | 17.30 USD |
February 2007 | 6.53 USD | 17.10 USD |
January 2007 | 6.76 USD | 17.71 USD |
December 2006 | 7.96 USD | 20.85 USD |
November 2006 | 8.10 USD | 21.22 USD |
October 2006 | 7.58 USD | 19.84 USD |
September 2006 | 8.13 USD | 21.28 USD |
August 2006 | 7.11 USD | 18.62 USD |
July 2006 | 6.62 USD | 17.35 USD |
June 2006 | 5.93 USD | 15.54 USD |
May 2006 | 5.96 USD | 15.60 USD |
April 2006 | 6.25 USD | 16.38 USD |
March 2006 | 6.43 USD | 16.83 USD |
February 2006 | 6.45 USD | 16.89 USD |
January 2006 | 7.02 USD | 18.38 USD |
December 2005 | 6.68 USD | 17.50 USD |
November 2005 | 6.72 USD | 17.61 USD |
October 2005 | 9.11 USD | 23.85 USD |
September 2005 | 8.65 USD | 22.66 USD |
August 2005 | 8.01 USD | 20.97 USD |
July 2005 | 8.38 USD | 21.95 USD |
June 2005 | 8.30 USD | 21.74 USD |
May 2005 | 8.59 USD | 22.51 USD |
April 2005 | 7.16 USD | 18.76 USD |
March 2005 | 8.14 USD | 21.33 USD |
February 2005 | 8.40 USD | 22.01 USD |
January 2005 | 8.92 USD | 23.35 USD |
December 2004 | 9.84 USD | 25.76 USD |
November 2004 | 12.18 USD | 31.91 USD |
October 2004 | 10.87 USD | 28.47 USD |
September 2004 | 10.48 USD | 27.44 USD |
August 2004 | 9.16 USD | 23.98 USD |
July 2004 | 8.93 USD | 23.38 USD |
June 2004 | 8.36 USD | 21.89 USD |
May 2004 | 8.72 USD | 22.85 USD |
April 2004 | 8.60 USD | 22.52 USD |
March 2004 | 8.84 USD | 23.15 USD |
February 2004 | 7.82 USD | 20.48 USD |
January 2004 | 7.40 USD | 19.39 USD |
December 2003 | 6.59 USD | 17.25 USD |
November 2003 | 6.27 USD | 16.42 USD |
October 2003 | 6.36 USD | 16.66 USD |
September 2003 | 6.03 USD | 15.80 USD |
August 2003 | 5.48 USD | 14.35 USD |
July 2003 | 4.46 USD | 11.69 USD |
June 2003 | 4.19 USD | 10.98 USD |
May 2003 | 4.33 USD | 11.34 USD |
April 2003 | 4.20 USD | 10.99 USD |
March 2003 | 3.74 USD | 9.80 USD |
February 2003 | 3.86 USD | 10.12 USD |
January 2003 | 4.46 USD | 11.67 USD |
December 2002 | 3.86 USD | 10.11 USD |
November 2002 | 4.17 USD | 10.93 USD |
October 2002 | 3.82 USD | 10.00 USD |
September 2002 | 3.21 USD | 8.41 USD |
August 2002 | 2.73 USD | 7.15 USD |
July 2002 | 3.20 USD | 8.39 USD |
June 2002 | 3.14 USD | 8.21 USD |
May 2002 | 3.28 USD | 8.59 USD |
April 2002 | 3.38 USD | 8.85 USD |
March 2002 | 3.93 USD | 10.30 USD |
February 2002 | 3.44 USD | 9.02 USD |
January 2002 | 3.75 USD | 9.83 USD |
December 2001 | 3.17 USD | 8.29 USD |
November 2001 | 3.10 USD | 8.12 USD |
October 2001 | 2.62 USD | 6.87 USD |
September 2001 | 1.65 USD | 4.33 USD |
August 2001 | 2.05 USD | 5.37 USD |
July 2001 | 2.30 USD | 6.03 USD |
June 2001 | 2.09 USD | 5.46 USD |
May 2001 | 3.37 USD | 8.83 USD |
April 2001 | 3.09 USD | 8.10 USD |
March 2001 | 2.00 USD | 5.23 USD |
February 2001 | 2.17 USD | 5.70 USD |
January 2001 | 2.45 USD | 6.42 USD |
December 2000 | 1.59 USD | 4.17 USD |
November 2000 | 1.72 USD | 4.50 USD |
October 2000 | 1.86 USD | 4.88 USD |
September 2000 | 2.10 USD | 5.50 USD |
August 2000 | 2.33 USD | 6.10 USD |
July 2000 | 2.45 USD | 6.41 USD |
June 2000 | 2.57 USD | 6.74 USD |
May 2000 | 3.14 USD | 8.22 USD |
April 2000 | 2.98 USD | 7.80 USD |
March 2000 | 3.61 USD | 9.45 USD |
February 2000 | 3.41 USD | 8.93 USD |
January 2000 | 2.39 USD | 6.26 USD |
December 1999 | 2.80 USD | 7.33 USD |
November 1999 | 2.23 USD | 5.84 USD |
October 1999 | 2.28 USD | 5.97 USD |
September 1999 | 1.72 USD | 4.50 USD |
August 1999 | 1.43 USD | 3.75 USD |
July 1999 | 1.44 USD | 3.78 USD |
June 1999 | 1.22 USD | 3.19 USD |
May 1999 | 1.17 USD | 3.06 USD |
April 1999 | 0.95 USD | 2.48 USD |
March 1999 | 0.81 USD | 2.12 USD |
February 1999 | 0.86 USD | 2.26 USD |
January 1999 | 0.98 USD | 2.56 USD |
December 1998 | 1.04 USD | 2.72 USD |
November 1998 | 0.95 USD | 2.50 USD |
October 1998 | 0.76 USD | 2.00 USD |
September 1998 | 0.63 USD | 1.65 USD |
August 1998 | 0.78 USD | 2.05 USD |
July 1998 | 1.16 USD | 3.03 USD |
June 1998 | 1.25 USD | 3.27 USD |
May 1998 | 1.14 USD | 2.98 USD |
April 1998 | 1.38 USD | 3.63 USD |
March 1998 | 1.29 USD | 3.37 USD |
February 1998 | 1.20 USD | 3.15 USD |
January 1998 | 1.13 USD | 2.95 USD |
December 1997 | 1.05 USD | 2.74 USD |
November 1997 | 1.19 USD | 3.13 USD |
October 1997 | 1.04 USD | 2.73 USD |
September 1997 | 1.09 USD | 2.84 USD |
August 1997 | 1.15 USD | 3.01 USD |
July 1997 | 1.15 USD | 3.01 USD |
June 1997 | 0.93 USD | 2.44 USD |
May 1997 | 0.91 USD | 2.38 USD |
April 1997 | 0.69 USD | 1.80 USD |
March 1997 | 0.68 USD | 1.78 USD |
February 1997 | 0.75 USD | 1.95 USD |
January 1997 | 0.76 USD | 2.00 USD |
December 1996 | 0.69 USD | 1.81 USD |
November 1996 | 0.71 USD | 1.86 USD |
October 1996 | 0.52 USD | 1.36 USD |
September 1996 | 0.52 USD | 1.36 USD |
August 1996 | 0.47 USD | 1.22 USD |
July 1996 | 0.47 USD | 1.22 USD |
June 1996 | 0.60 USD | 1.56 USD |
May 1996 | 0.75 USD | 1.97 USD |
April 1996 | 0.77 USD | 2.02 USD |
March 1996 | 0.61 USD | 1.61 USD |
February 1996 | 0.61 USD | 1.59 USD |
January 1996 | 0.57 USD | 1.49 USD |
December 1995 | 1.11 USD | 2.91 USD |
November 1995 | 1.26 USD | 3.31 USD |
October 1995 | 1.16 USD | 3.04 USD |
September 1995 | 1.43 USD | 3.75 USD |
August 1995 | 1.38 USD | 3.61 USD |
July 1995 | 1.30 USD | 3.41 USD |
June 1995 | 1.38 USD | 3.61 USD |
May 1995 | 1.10 USD | 2.88 USD |
April 1995 | 1.11 USD | 2.91 USD |
March 1995 | 1.10 USD | 2.88 USD |
February 1995 | 0.94 USD | 2.47 USD |
January 1995 | 0.94 USD | 2.47 USD |
December 1994 | 0.84 USD | 2.19 USD |
November 1994 | 0.88 USD | 2.30 USD |
October 1994 | 0.85 USD | 2.22 USD |
September 1994 | 0.71 USD | 1.87 USD |
August 1994 | 0.66 USD | 1.73 USD |
July 1994 | 0.55 USD | 1.44 USD |
June 1994 | 0.51 USD | 1.34 USD |
May 1994 | 0.65 USD | 1.70 USD |
April 1994 | 0.76 USD | 1.98 USD |
March 1994 | 0.75 USD | 1.95 USD |
February 1994 | 0.66 USD | 1.73 USD |
January 1994 | 0.68 USD | 1.78 USD |
December 1993 | 0.87 USD | 2.28 USD |
November 1993 | 0.79 USD | 2.06 USD |
October 1993 | 0.97 USD | 2.53 USD |
September 1993 | 0.92 USD | 2.42 USD |
August 1993 | 0.79 USD | 2.08 USD |
July 1993 | 0.64 USD | 1.67 USD |
June 1993 | 0.64 USD | 1.67 USD |
May 1993 | 0.82 USD | 2.14 USD |
April 1993 | 0.63 USD | 1.66 USD |
March 1993 | 0.61 USD | 1.61 USD |
February 1993 | 0.51 USD | 1.33 USD |
January 1993 | 0.51 USD | 1.33 USD |
December 1992 | 0.65 USD | 1.70 USD |
November 1992 | 0.56 USD | 1.47 USD |
October 1992 | 0.60 USD | 1.58 USD |
September 1992 | 0.50 USD | 1.30 USD |
August 1992 | 0.81 USD | 2.13 USD |
July 1992 | 1.00 USD | 2.63 USD |
June 1992 | 1.81 USD | 4.75 USD |
May 1992 | 2.02 USD | 5.30 USD |
April 1992 | 2.04 USD | 5.34 USD |
March 1992 | 2.04 USD | 5.34 USD |
February 1992 | 2.06 USD | 5.41 USD |
January 1992 | 2.15 USD | 5.63 USD |
December 1991 | 2.12 USD | 5.56 USD |
November 1991 | 1.46 USD | 3.81 USD |
October 1991 | 1.52 USD | 3.98 USD |
September 1991 | 1.51 USD | 3.95 USD |
August 1991 | 1.43 USD | 3.73 USD |
July 1991 | 1.18 USD | 3.08 USD |
June 1991 | 1.02 USD | 2.67 USD |
May 1991 | 1.05 USD | 2.75 USD |
April 1991 | 1.10 USD | 2.88 USD |
March 1991 | 1.15 USD | 3.02 USD |
February 1991 | 1.04 USD | 2.73 USD |
January 1991 | 0.88 USD | 2.30 USD |
December 1990 | 0.64 USD | 1.67 USD |
November 1990 | 0.53 USD | 1.40 USD |
October 1990 | 0.47 USD | 1.22 USD |
September 1990 | 0.57 USD | 1.48 USD |
August 1990 | 0.53 USD | 1.38 USD |
July 1990 | 0.58 USD | 1.53 USD |
June 1990 | 0.61 USD | 1.61 USD |
May 1990 | 0.57 USD | 1.48 USD |
April 1990 | 0.48 USD | 1.27 USD |
March 1990 | 0.48 USD | 1.25 USD |
February 1990 | 0.42 USD | 1.11 USD |
January 1990 | 0.39 USD | 1.03 USD |
December 1989 | 0.37 USD | 0.97 USD |
November 1989 | 0.38 USD | 1.00 USD |
October 1989 | 0.38 USD | 1.00 USD |
September 1989 | 0.38 USD | 1.00 USD |
August 1989 | 0.35 USD | 0.91 USD |
July 1989 | 0.30 USD | 0.80 USD |
June 1989 | 0.27 USD | 0.70 USD |
NLOK
Price: 21.66USD
Dividend Yield: 2.26%
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: 4
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%