Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	109.30	109.30	109.30	109.30	105.39	0
2023-11-30	109.10	109.30	109.10	109.30	105.39	6
2023-11-29	105.90	106.00	105.90	106.00	102.21	6
2023-11-28	105.00	105.00	105.00	105.00	101.24	0
2023-11-27	105.00	105.00	105.00	105.00	101.24	0
2023-11-24	105.00	105.00	105.00	105.00	101.24	0
2023-11-23	105.00	105.00	105.00	105.00	101.24	0
2023-11-22	105.00	105.00	105.00	105.00	101.24	0
2023-11-21	103.60	105.00	103.60	105.00	101.24	9
2023-11-20	98.100	98.100	98.100	98.100	94.590	2
2023-11-17	94.400	94.400	94.400	94.400	91.022	0
2023-11-16	94.400	94.400	94.400	94.400	90.610	0
2023-11-14	94.400	94.400	94.400	94.400	90.610	0
2023-11-13	94.400	94.400	94.400	94.400	90.610	0
2023-11-10	94.000	94.400	94.000	94.400	90.610	9
2023-11-09	94.500	94.500	94.500	94.500	90.706	3
2023-11-08	93.700	93.900	93.700	93.900	90.130	12
2023-11-07	92.700	92.700	92.700	92.700	88.978	0
2023-11-06	92.700	92.700	92.700	92.700	88.978	0
2023-11-03	92.700	92.700	92.700	92.700	88.978	0
2023-11-01	92.700	92.700	92.700	92.700	88.978	0
2023-10-31	92.700	92.700	92.700	92.700	88.978	0
2023-10-30	92.700	92.700	92.700	92.700	88.978	0
2023-10-27	92.700	92.700	92.700	92.700	88.978	0
2023-10-26	92.700	92.700	92.700	92.700	88.978	0
2023-10-25	92.700	92.700	92.700	92.700	88.978	0
2023-10-24	92.700	92.700	92.700	92.700	88.978	0
2023-10-23	92.700	92.700	92.700	92.700	88.978	0
2023-10-20	92.700	92.700	92.700	92.700	88.978	0
2023-10-19	92.700	92.700	92.700	92.700	88.978	0
2023-10-18	92.700	92.700	92.700	92.700	88.978	0
2023-10-17	92.700	92.700	92.700	92.700	88.978	0
2023-10-16	92.700	92.700	92.700	92.700	88.978	0
2023-10-13	92.700	92.700	92.700	92.700	88.978	0
2023-10-11	92.700	92.700	92.700	92.700	88.978	0
2023-10-10	92.700	92.700	92.700	92.700	88.978	0
2023-10-09	92.700	92.700	92.700	92.700	88.978	0
2023-10-06	92.700	92.700	92.700	92.700	88.978	0
2023-10-05	92.700	92.700	92.700	92.700	88.978	0
2023-10-04	92.700	92.700	92.700	92.700	88.978	0
2023-10-03	92.700	92.700	92.700	92.700	88.978	0
2023-10-02	92.700	92.700	92.700	92.700	88.978	0
2023-09-29	92.700	92.700	92.700	92.700	88.978	0
2023-09-28	92.700	92.700	92.700	92.700	88.978	0
2023-09-27	92.700	92.700	92.700	92.700	88.978	0
2023-09-26	92.700	92.700	92.700	92.700	88.978	0
2023-09-25	92.700	92.700	92.700	92.700	88.978	0
2023-09-22	92.700	92.700	92.700	92.700	88.978	0
2023-09-21	92.700	92.700	92.700	92.700	88.978	0
2023-09-20	92.700	92.700	92.700	92.700	88.978	0
2023-09-19	92.700	92.700	92.700	92.700	88.978	0
2023-09-18	92.700	92.700	92.700	92.700	88.978	0
2023-09-15	91.060	92.700	91.060	92.700	88.978	58
2023-09-14	90.000	90.000	90.000	90.000	86.386	0
2023-09-13	90.000	90.000	90.000	90.000	86.386	0
2023-09-12	90.000	90.000	90.000	90.000	86.386	0
2023-09-11	90.000	90.000	90.000	90.000	86.386	0
2023-09-08	90.000	90.000	90.000	90.000	86.386	0
2023-09-06	90.000	90.000	90.000	90.000	86.386	0
2023-09-05	90.000	90.000	90.000	90.000	86.386	0

← NewerPage 13 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.