Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	25.730	25.800	25.210	25.290	24.376	2,275,300
2024-08-21	25.350	25.770	25.040	25.750	24.820	2,561,300
2024-08-20	25.460	25.560	25.190	25.310	24.396	2,036,900
2024-08-19	25.220	25.700	25.190	25.480	24.560	2,901,000
2024-08-16	24.870	25.290	24.770	25.270	24.237	2,707,000
2024-08-15	25.220	25.260	24.730	24.880	23.863	2,448,700
2024-08-14	24.840	25.020	24.730	24.940	23.920	2,038,600
2024-08-13	24.780	24.910	24.470	24.880	23.863	2,690,100
2024-08-12	24.940	25.100	24.450	24.620	23.613	1,976,800
2024-08-09	24.760	25.090	24.610	24.900	23.882	2,108,900
2024-08-08	24.500	24.770	24.410	24.740	23.728	3,842,500
2024-08-07	24.720	25.030	24.200	24.260	23.268	3,174,300
2024-08-06	24.700	24.870	24.400	24.420	23.421	3,217,700
2024-08-05	24.260	25.050	24.120	24.630	23.623	3,810,600
2024-08-02	24.920	25.440	23.890	25.160	24.131	5,833,400
2024-08-01	25.930	26.070	25.190	25.240	24.208	3,966,100
2024-07-31	26.030	26.370	25.920	25.990	24.927	3,903,800
2024-07-30	26.150	26.290	25.750	25.770	24.716	2,862,300
2024-07-29	26.170	26.330	25.970	26.060	24.994	2,105,300
2024-07-26	25.540	26.270	25.370	26.090	25.023	4,689,700
2024-07-25	25.240	25.670	25.100	25.210	24.179	3,079,800
2024-07-24	25.340	25.530	25.140	25.200	24.170	3,745,000
2024-07-23	25.470	25.530	25.260	25.290	24.256	2,062,000
2024-07-22	25.660	25.740	25.310	25.530	24.486	2,798,600
2024-07-19	25.640	25.710	25.320	25.480	24.438	2,805,700
2024-07-18	25.720	25.920	25.410	25.580	24.534	2,454,900
2024-07-17	25.340	25.810	25.270	25.780	24.726	2,760,000
2024-07-16	25.540	25.830	25.390	25.580	24.534	3,495,900
2024-07-15	25.600	25.790	25.310	25.360	24.323	2,768,100
2024-07-12	25.000	25.550	24.850	25.510	24.467	2,529,700
2024-07-11	24.650	25.290	24.650	25.000	23.978	2,706,500
2024-07-10	24.080	24.620	24.060	24.600	23.594	2,807,700
2024-07-09	24.460	24.580	24.070	24.130	23.143	3,332,700
2024-07-08	24.660	24.740	24.420	24.550	23.546	2,819,100
2024-07-05	24.500	24.770	24.430	24.640	23.632	5,610,800
2024-07-03	24.970	25.040	24.680	24.680	23.671	2,705,000
2024-07-02	24.920	25.060	24.550	24.960	23.939	3,241,100
2024-07-01	24.980	25.170	24.800	24.890	23.872	3,351,700
2024-06-28	24.720	25.000	24.670	24.980	23.959	6,394,200
2024-06-27	24.330	24.710	24.250	24.620	23.613	4,135,000
2024-06-26	24.100	24.320	23.990	24.190	23.201	3,195,200
2024-06-25	24.200	24.370	24.100	24.170	23.182	4,198,800
2024-06-24	23.930	24.250	23.690	24.080	23.095	4,985,500
2024-06-21	23.780	24.340	23.640	24.220	23.230	29,188,800
2024-06-20	23.520	23.830	23.340	23.760	22.788	4,210,800
2024-06-18	23.770	24.000	23.270	23.560	22.597	5,432,400
2024-06-17	24.380	24.380	23.640	23.690	22.721	5,499,600
2024-06-14	24.410	24.670	24.310	24.390	23.393	3,759,300
2024-06-13	24.730	25.090	24.350	24.490	23.489	3,547,000
2024-06-12	24.780	25.110	24.650	24.890	23.872	5,102,700
2024-06-11	24.430	24.540	24.130	24.360	23.364	3,914,100
2024-06-10	24.460	24.900	24.130	24.480	23.479	6,431,800
2024-06-07	24.240	24.820	23.860	24.720	23.709	8,481,400
2024-06-06	25.400	25.620	25.310	25.440	24.400	3,644,400
2024-06-05	24.880	25.480	24.880	25.460	24.419	4,761,600
2024-06-04	24.630	25.070	24.620	24.820	23.805	4,324,600
2024-06-03	24.940	25.060	24.480	24.810	23.796	6,012,800
2024-05-31	24.690	24.910	24.430	24.830	23.815	19,913,100
2024-05-30	24.530	24.660	24.220	24.580	23.575	4,687,200
2024-05-29	24.440	24.780	24.440	24.500	23.498	4,828,400

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-12-01	2:1
2003-11-20	2:1
2002-02-01	2:1
1991-10-28	2:1

Dividends

Ex-date	Amount
2026-08-17	0.1250 USD
2026-05-18	0.1250 USD
2026-02-13	0.1250 USD
2025-11-17	0.1250 USD
2025-08-18	0.1250 USD
2025-05-19	0.1250 USD
2025-02-14	0.1250 USD
2024-11-18	0.1250 USD
2024-08-19	0.1250 USD
2024-05-17	0.1250 USD
2024-02-15	0.1250 USD
2023-11-17	0.1250 USD
2023-08-18	0.1250 USD
2023-05-19	0.1250 USD
2023-02-16	0.1250 USD
2022-11-18	0.1250 USD
2022-08-19	0.1250 USD
2022-06-07	0.1250 USD
2022-02-18	0.1250 USD
2021-11-19	0.1250 USD
2021-08-20	0.1250 USD
2021-06-08	0.1250 USD
2021-02-19	0.1250 USD
2020-11-20	0.1250 USD
2020-08-21	0.1250 USD
2020-06-09	0.1250 USD
2020-02-21	0.1250 USD
2020-02-03	12.0000 USD
2019-11-22	0.1250 USD
2019-08-23	0.0750 USD
2019-06-07	0.0750 USD
2019-02-15	0.0750 USD

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