Gen Digital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	135.10	135.10	135.10	135.10	131.79	0
2024-08-20	135.10	135.10	135.10	135.10	131.79	0
2024-08-19	135.10	135.10	135.10	135.10	131.79	0
2024-08-16	135.10	135.10	135.10	135.10	131.79	0
2024-08-15	135.10	135.10	135.10	135.10	131.31	0
2024-08-14	135.10	135.10	135.10	135.10	131.31	0
2024-08-13	135.10	135.10	135.10	135.10	131.31	1
2024-08-12	134.99	134.99	134.90	134.90	131.11	2
2024-08-09	147.00	147.00	147.00	147.00	142.88	0
2024-08-08	147.00	147.00	147.00	147.00	142.88	0
2024-08-07	147.00	147.00	147.00	147.00	142.88	0
2024-08-06	147.00	147.00	147.00	147.00	142.88	0
2024-08-05	147.00	147.00	147.00	147.00	142.88	0
2024-08-02	147.00	147.00	147.00	147.00	142.88	0
2024-08-01	147.00	147.00	147.00	147.00	142.88	0
2024-07-31	147.00	147.00	147.00	147.00	142.88	0
2024-07-30	147.00	147.00	147.00	147.00	142.88	6
2024-07-29	138.30	138.30	138.30	138.30	134.42	0
2024-07-26	138.30	138.30	138.30	138.30	134.42	0
2024-07-25	138.30	138.30	138.30	138.30	134.42	0
2024-07-24	138.30	138.30	138.30	138.30	134.42	0
2024-07-23	138.30	138.30	138.30	138.30	134.42	0
2024-07-22	138.30	138.30	138.30	138.30	134.42	0
2024-07-19	138.30	138.30	138.30	138.30	134.42	0
2024-07-18	138.30	138.30	138.30	138.30	134.42	0
2024-07-17	138.30	138.30	138.30	138.30	134.42	0
2024-07-16	138.30	138.30	138.30	138.30	134.42	0
2024-07-15	138.30	138.30	138.30	138.30	134.42	0
2024-07-12	138.30	138.30	138.30	138.30	134.42	0
2024-07-11	138.30	138.30	138.30	138.30	134.42	0
2024-07-10	138.30	138.30	138.30	138.30	134.42	0
2024-07-09	138.30	138.30	138.30	138.30	134.42	0
2024-07-08	138.30	138.30	138.30	138.30	134.42	0
2024-07-05	138.30	138.30	138.30	138.30	134.42	0
2024-07-04	138.30	138.30	138.30	138.30	134.42	0
2024-07-03	138.30	138.30	138.30	138.30	134.42	0
2024-07-02	138.30	138.30	138.30	138.30	134.42	0
2024-07-01	138.30	138.30	138.30	138.30	134.42	0
2024-06-28	138.00	138.30	138.00	138.30	134.42	14
2024-06-27	135.20	135.90	135.20	135.90	132.09	6
2024-06-26	132.20	132.20	132.20	132.20	128.49	0
2024-06-25	131.80	132.20	131.80	132.20	128.49	4
2024-06-24	132.20	132.20	132.20	132.20	128.49	0
2024-06-21	132.20	132.20	132.20	132.20	128.49	0
2024-06-20	132.20	132.20	132.20	132.20	128.49	0
2024-06-19	132.20	132.20	132.20	132.20	128.49	0
2024-06-18	132.20	132.20	132.20	132.20	128.49	0
2024-06-17	132.20	132.20	132.20	132.20	128.49	0
2024-06-14	132.20	132.20	132.20	132.20	128.49	0
2024-06-13	131.80	132.20	131.80	132.20	128.49	3
2024-06-12	127.90	127.90	127.90	127.90	124.31	0
2024-06-11	127.90	127.90	127.90	127.90	124.31	0
2024-06-10	127.90	127.90	127.90	127.90	124.31	0
2024-06-07	127.90	127.90	127.90	127.90	124.31	0
2024-06-06	127.90	127.90	127.90	127.90	124.31	0
2024-06-05	127.90	127.90	127.90	127.90	124.31	0
2024-06-04	127.90	127.90	127.90	127.90	124.31	0
2024-06-03	127.90	127.90	127.90	127.90	124.31	0
2024-05-31	127.90	127.90	127.90	127.90	124.31	0
2024-05-29	127.90	127.90	127.90	127.90	124.31	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.4475 USD
2026-05-15	0.4504 USD
2026-02-12	0.4547 USD
2025-11-14	0.4737 USD
2025-08-15	0.4705 USD
2025-05-16	0.4846 USD
2025-02-14	0.5085 USD
2024-11-14	0.5200 USD
2024-08-16	0.4947 USD
2024-05-17	0.4722 USD
2024-02-16	0.4355 USD
2023-11-17	0.4280 USD
2023-08-18	0.6126 USD
2023-05-19	0.6027 USD
2023-02-16	0.6611 USD
2022-11-18	0.6647 USD
2022-08-19	0.6526 USD
2022-06-07	0.6478 USD
2022-02-18	0.6345 USD
2021-11-19	0.7120 USD
2021-08-20	0.6574 USD
2021-06-08	0.6159 USD
2021-02-19	0.6933 USD
2020-11-20	0.6326 USD
2020-08-21	0.6566 USD
2020-06-09	0.6554 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.