Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	24.710	25.020	24.620	24.810	23.796	4,879,300
2024-05-24	24.700	24.960	24.640	24.890	23.872	3,869,400
2024-05-23	24.980	25.040	24.560	24.670	23.661	4,937,100
2024-05-22	25.090	25.200	24.940	25.000	23.978	5,392,000
2024-05-21	24.470	25.070	24.400	25.050	24.026	6,544,800
2024-05-20	25.050	25.100	24.360	24.470	23.469	7,738,100
2024-05-17	25.150	25.220	24.490	25.030	24.007	6,617,300
2024-05-16	24.950	25.470	24.780	25.410	24.251	5,302,300
2024-05-15	24.710	25.070	24.620	25.050	23.908	6,760,100
2024-05-14	23.920	24.580	23.790	24.540	23.421	8,562,200
2024-05-13	23.460	24.150	23.450	24.000	22.905	9,124,300
2024-05-10	22.470	23.650	22.090	23.460	22.390	13,620,300
2024-05-09	20.090	20.370	20.030	20.340	19.412	5,677,900
2024-05-08	19.830	20.050	19.660	20.020	19.107	3,537,900
2024-05-07	19.770	20.020	19.680	19.960	19.050	4,869,200
2024-05-06	20.080	20.080	19.640	19.700	18.802	7,083,100
2024-05-03	19.810	20.050	19.660	20.030	19.116	5,653,200
2024-05-02	20.000	20.080	19.580	19.680	18.782	6,220,300
2024-05-01	20.200	20.480	19.910	19.950	19.040	5,409,100
2024-04-30	20.650	20.840	20.130	20.140	19.221	5,497,200
2024-04-29	20.640	21.000	20.610	20.760	19.813	2,308,600
2024-04-26	20.620	20.880	20.530	20.630	19.689	2,536,200
2024-04-25	20.610	20.680	20.400	20.550	19.613	2,166,400
2024-04-24	20.700	20.860	20.510	20.830	19.880	2,371,900
2024-04-23	20.580	20.910	20.580	20.680	19.737	3,214,200
2024-04-22	20.730	20.740	20.230	20.490	19.556	3,163,400
2024-04-19	20.520	20.680	20.410	20.500	19.565	2,633,700
2024-04-18	20.450	20.540	20.290	20.380	19.451	2,508,300
2024-04-17	20.460	20.720	20.350	20.370	19.441	2,520,800
2024-04-16	20.620	20.690	20.400	20.440	19.508	2,593,700
2024-04-15	21.090	21.240	20.450	20.600	19.660	3,389,900
2024-04-12	20.810	21.150	20.740	20.930	19.975	3,697,000
2024-04-11	21.890	21.970	20.910	20.990	20.033	5,931,100
2024-04-10	22.230	22.620	22.230	22.340	21.321	4,366,700
2024-04-09	22.400	22.690	22.260	22.660	21.627	2,422,600
2024-04-08	22.210	22.510	22.170	22.270	21.254	2,520,200
2024-04-05	21.970	22.230	21.870	22.150	21.140	2,970,100
2024-04-04	22.240	22.630	22.010	22.030	21.025	2,893,800
2024-04-03	22.010	22.210	21.910	22.060	21.054	2,481,200
2024-04-02	22.140	22.340	21.860	22.060	21.054	2,580,500
2024-04-01	22.340	22.400	21.950	22.310	21.293	2,553,400
2024-03-28	22.200	22.440	22.150	22.400	21.378	3,053,100
2024-03-27	22.040	22.150	21.710	22.100	21.092	2,516,400
2024-03-26	21.730	22.040	21.730	21.900	20.901	3,328,700
2024-03-25	22.130	22.160	21.730	21.750	20.758	4,282,500
2024-03-22	22.190	22.190	21.910	22.100	21.092	2,504,200
2024-03-21	21.770	22.220	21.680	22.140	21.130	3,615,300
2024-03-20	21.420	21.600	21.210	21.590	20.605	3,122,500
2024-03-19	21.060	21.440	20.980	21.410	20.434	2,896,000
2024-03-18	21.250	21.410	21.050	21.210	20.243	3,986,000
2024-03-15	21.380	21.730	21.240	21.260	20.290	9,110,900
2024-03-14	22.040	22.210	21.410	21.580	20.596	3,437,500
2024-03-13	22.130	22.300	21.990	22.110	21.102	2,468,100
2024-03-12	21.900	22.300	21.900	22.160	21.149	2,396,500
2024-03-11	22.070	22.340	21.880	21.880	20.882	3,328,800
2024-03-08	21.950	22.240	21.930	22.070	21.063	3,413,500
2024-03-07	21.670	21.920	21.430	21.890	20.892	3,485,000
2024-03-06	21.430	21.590	21.290	21.470	20.491	3,840,800
2024-03-05	21.580	21.670	21.070	21.180	20.214	4,531,000
2024-03-04	21.910	21.930	21.610	21.700	20.710	2,895,900

← NewerPage 11 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.