Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	127.90	127.90	127.90	127.90	124.31	0
2024-05-27	127.90	127.90	127.90	127.90	124.31	0
2024-05-24	127.90	127.90	127.90	127.90	124.31	0
2024-05-23	127.90	127.90	127.90	127.90	124.31	0
2024-05-22	127.90	127.90	127.90	127.90	124.31	0
2024-05-21	123.12	127.90	123.12	127.90	124.31	2
2024-05-20	125.64	125.64	125.64	125.64	122.11	0
2024-05-17	125.64	125.64	125.64	125.64	122.11	0
2024-05-16	125.64	125.64	125.64	125.64	121.66	0
2024-05-15	125.64	125.64	125.64	125.64	121.66	0
2024-05-14	125.00	125.64	125.00	125.64	121.66	114
2024-05-13	105.00	105.00	105.00	105.00	101.67	0
2024-05-10	105.00	105.00	105.00	105.00	101.67	0
2024-05-09	105.00	105.00	105.00	105.00	101.67	0
2024-05-08	105.00	105.00	105.00	105.00	101.67	0
2024-05-07	105.00	105.00	105.00	105.00	101.67	0
2024-05-06	105.00	105.00	105.00	105.00	101.67	0
2024-05-03	105.00	105.00	105.00	105.00	101.67	0
2024-05-02	105.00	105.00	105.00	105.00	101.67	0
2024-04-30	105.00	105.00	105.00	105.00	101.67	100
2024-04-29	107.20	107.20	107.20	107.20	103.80	0
2024-04-26	107.20	107.20	107.20	107.20	103.80	0
2024-04-25	107.20	107.20	107.20	107.20	103.80	0
2024-04-24	107.20	107.20	107.20	107.20	103.80	0
2024-04-23	107.20	107.20	107.20	107.20	103.80	0
2024-04-22	107.20	107.20	107.20	107.20	103.80	0
2024-04-19	107.20	107.20	107.20	107.20	103.80	0
2024-04-18	107.20	107.20	107.20	107.20	103.80	0
2024-04-17	107.20	107.20	107.20	107.20	103.80	0
2024-04-16	107.20	107.20	107.20	107.20	103.80	0
2024-04-15	107.20	107.20	107.20	107.20	103.80	0
2024-04-12	107.20	107.20	107.20	107.20	103.80	0
2024-04-11	107.20	107.20	107.20	107.20	103.80	8
2024-04-10	112.00	112.00	112.00	112.00	108.45	0
2024-04-09	112.00	112.00	112.00	112.00	108.45	0
2024-04-08	112.00	112.00	112.00	112.00	108.45	0
2024-04-05	112.00	112.00	112.00	112.00	108.45	0
2024-04-04	112.00	112.00	112.00	112.00	108.45	2
2024-04-03	110.88	110.88	110.88	110.88	107.36	0
2024-04-02	110.88	110.88	110.88	110.88	107.36	0
2024-04-01	110.88	110.88	110.88	110.88	107.36	0
2024-03-28	110.88	110.88	110.88	110.88	107.36	0
2024-03-27	110.88	110.88	110.88	110.88	107.36	0
2024-03-26	110.88	110.88	110.88	110.88	107.36	0
2024-03-25	110.88	110.88	110.88	110.88	107.36	0
2024-03-22	110.88	110.88	110.88	110.88	107.36	0
2024-03-21	110.88	110.88	110.88	110.88	107.36	0
2024-03-20	110.88	110.88	110.88	110.88	107.36	0
2024-03-19	110.88	110.88	110.88	110.88	107.36	0
2024-03-18	110.88	110.88	110.88	110.88	107.36	0
2024-03-15	110.88	110.88	110.88	110.88	107.36	0
2024-03-14	110.88	110.88	110.88	110.88	107.36	0
2024-03-13	110.88	110.88	110.88	110.88	107.36	0
2024-03-12	110.88	110.88	110.88	110.88	107.36	0
2024-03-11	110.88	110.88	110.88	110.88	107.36	0
2024-03-08	110.88	110.88	110.88	110.88	107.36	6
2024-03-07	106.04	106.04	106.04	106.04	102.68	0
2024-03-06	106.04	106.04	106.04	106.04	102.68	1
2024-03-05	107.47	107.47	107.47	107.47	104.06	0
2024-03-04	107.47	107.47	107.47	107.47	104.06	0

← NewerPage 11 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.