Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	107.47	107.47	107.47	107.47	104.06	0
2024-02-29	107.47	107.47	107.47	107.47	104.06	0
2024-02-28	107.47	107.47	107.47	107.47	104.06	0
2024-02-27	107.47	107.47	107.47	107.47	104.06	0
2024-02-26	107.47	107.47	107.47	107.47	104.06	8
2024-02-23	108.12	108.12	108.12	108.12	104.69	0
2024-02-22	108.12	108.12	108.12	108.12	104.69	5
2024-02-21	103.65	103.65	103.65	103.65	100.36	0
2024-02-20	103.65	103.65	103.65	103.65	100.36	0
2024-02-19	103.65	103.65	103.65	103.65	100.36	0
2024-02-16	103.65	103.65	103.65	103.65	100.36	0
2024-02-15	103.65	103.65	103.65	103.65	99.941	0
2024-02-14	103.65	103.65	103.65	103.65	99.941	0
2024-02-09	103.65	103.65	103.65	103.65	99.941	0
2024-02-08	117.75	117.75	103.16	103.65	99.941	6
2024-02-07	117.60	117.60	117.60	117.60	113.39	0
2024-02-06	117.60	117.60	117.60	117.60	113.39	0
2024-02-05	117.60	117.60	117.60	117.60	113.39	0
2024-02-02	117.60	117.60	117.60	117.60	113.39	0
2024-02-01	117.60	117.60	117.60	117.60	113.39	0
2024-01-31	117.60	117.60	117.60	117.60	113.39	2
2024-01-30	118.40	118.40	118.40	118.40	114.16	0
2024-01-29	118.00	118.40	118.00	118.40	114.16	8
2024-01-26	112.53	112.53	112.53	112.53	108.50	0
2024-01-25	112.53	112.53	112.53	112.53	108.50	0
2024-01-24	112.53	112.53	112.53	112.53	108.50	0
2024-01-23	112.53	112.53	112.53	112.53	108.50	0
2024-01-22	112.53	112.53	112.53	112.53	108.50	0
2024-01-19	112.53	112.53	112.53	112.53	108.50	0
2024-01-18	112.53	112.53	112.53	112.53	108.50	3
2024-01-17	115.06	115.06	115.06	115.06	110.94	0
2024-01-16	115.06	115.06	115.06	115.06	110.94	0
2024-01-15	115.06	115.06	115.06	115.06	110.94	0
2024-01-12	115.06	115.06	115.06	115.06	110.94	0
2024-01-11	115.06	115.06	115.06	115.06	110.94	0
2024-01-10	115.06	115.06	115.06	115.06	110.94	0
2024-01-09	115.06	115.06	115.06	115.06	110.94	0
2024-01-08	115.06	115.06	115.06	115.06	110.94	0
2024-01-05	115.06	115.06	115.06	115.06	110.94	0
2024-01-04	115.06	115.06	115.06	115.06	110.94	0
2024-01-03	115.06	115.06	115.06	115.06	110.94	0
2024-01-02	115.06	115.06	115.06	115.06	110.94	1
2023-12-28	115.00	115.00	115.00	115.00	110.89	0
2023-12-27	115.00	115.00	115.00	115.00	110.89	0
2023-12-26	115.00	115.00	115.00	115.00	110.89	0
2023-12-22	115.00	115.00	115.00	115.00	110.89	0
2023-12-21	115.00	115.00	115.00	115.00	110.89	0
2023-12-20	115.00	115.00	115.00	115.00	110.89	0
2023-12-19	115.00	115.00	115.00	115.00	110.89	0
2023-12-18	114.90	115.00	114.90	115.00	110.89	4
2023-12-15	111.40	111.40	111.40	111.40	107.41	0
2023-12-14	111.40	111.40	111.40	111.40	107.41	0
2023-12-13	111.40	111.40	111.40	111.40	107.41	0
2023-12-12	111.00	111.40	111.00	111.40	107.41	10
2023-12-11	110.11	110.11	110.11	110.11	106.17	0
2023-12-08	110.11	110.11	110.11	110.11	106.17	0
2023-12-07	110.11	110.11	110.11	110.11	106.17	0
2023-12-06	110.11	110.11	110.11	110.11	106.17	0
2023-12-05	110.11	110.11	110.11	110.11	106.17	0
2023-12-04	110.11	110.11	110.11	110.11	106.17	1

← NewerPage 12 of 21 · 1,253 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.