Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	21.380	21.860	21.300	21.830	20.834	2,129,300
2024-02-29	21.500	21.640	21.340	21.490	20.510	7,564,700
2024-02-28	21.350	21.580	21.310	21.400	20.424	2,205,300
2024-02-27	21.570	21.680	21.360	21.420	20.443	2,457,600
2024-02-26	22.140	22.170	21.480	21.500	20.519	3,793,400
2024-02-23	21.860	22.310	21.810	22.140	21.130	3,514,200
2024-02-22	21.700	22.000	21.700	21.750	20.758	5,410,700
2024-02-21	21.320	21.600	21.010	21.550	20.567	5,755,600
2024-02-20	21.280	21.930	21.150	21.700	20.710	5,634,000
2024-02-16	21.320	21.570	21.120	21.360	20.386	5,314,800
2024-02-15	21.330	21.780	21.280	21.390	20.414	4,965,100
2024-02-14	21.480	21.550	21.220	21.320	20.228	6,387,200
2024-02-13	21.360	21.580	21.030	21.360	20.266	8,376,600
2024-02-12	21.360	22.010	21.310	21.900	20.779	6,429,500
2024-02-09	21.010	21.390	20.920	21.350	20.257	6,126,700
2024-02-08	20.910	20.960	20.610	20.870	19.801	5,527,500
2024-02-07	20.830	21.070	20.620	20.910	19.839	6,521,000
2024-02-06	21.050	21.120	20.510	20.590	19.536	6,673,000
2024-02-05	21.230	21.520	20.800	21.090	20.010	10,740,900
2024-02-02	22.380	22.470	19.080	21.230	20.143	24,620,600
2024-02-01	23.540	24.050	23.350	23.920	22.695	4,403,600
2024-01-31	24.030	24.100	23.420	23.480	22.278	3,987,400
2024-01-30	24.220	24.370	23.790	23.970	22.743	5,251,400
2024-01-29	24.000	24.230	23.830	24.180	22.942	4,264,400
2024-01-26	23.860	23.930	23.550	23.770	22.553	2,883,200
2024-01-25	23.720	24.000	23.640	23.840	22.619	3,295,900
2024-01-24	23.800	23.800	23.420	23.500	22.297	1,953,100
2024-01-23	23.640	23.800	23.540	23.570	22.363	2,780,900
2024-01-22	23.610	23.800	23.510	23.560	22.354	2,740,400
2024-01-19	23.080	23.500	22.850	23.480	22.278	3,689,300
2024-01-18	22.860	23.000	22.730	22.970	21.794	2,550,000
2024-01-17	22.980	23.090	22.590	22.820	21.652	3,764,100
2024-01-16	22.890	23.150	22.560	23.150	21.965	3,597,300
2024-01-12	23.190	23.500	23.050	23.090	21.908	3,675,600
2024-01-11	22.950	23.120	22.670	23.030	21.851	3,674,500
2024-01-10	22.570	22.860	22.570	22.820	21.652	2,077,600
2024-01-09	22.570	22.810	22.550	22.560	21.405	2,492,000
2024-01-08	22.410	22.800	22.270	22.790	21.623	2,488,600
2024-01-05	22.240	22.530	22.240	22.400	21.253	4,908,600
2024-01-04	22.450	22.610	22.290	22.330	21.187	2,644,900
2024-01-03	22.680	22.820	22.430	22.460	21.310	2,738,800
2024-01-02	22.730	22.920	22.440	22.790	21.623	3,361,800
2023-12-29	22.960	22.980	22.720	22.820	21.652	2,132,800
2023-12-28	23.000	23.070	22.890	22.980	21.803	1,500,000
2023-12-27	23.220	23.220	22.950	23.000	21.822	1,662,200
2023-12-26	23.070	23.330	23.010	23.220	22.031	1,378,100
2023-12-22	23.300	23.390	22.890	23.140	21.955	2,001,800
2023-12-21	22.960	23.230	22.850	23.180	21.993	2,721,800
2023-12-20	23.190	23.290	22.760	22.790	21.623	2,676,900
2023-12-19	23.220	23.320	22.920	23.290	22.097	2,292,300
2023-12-18	23.150	23.390	23.030	23.180	21.993	3,088,100
2023-12-15	22.980	23.330	22.900	23.180	21.993	9,620,800
2023-12-14	22.730	22.970	22.500	22.950	21.775	4,123,700
2023-12-13	22.340	22.700	22.090	22.520	21.367	3,212,600
2023-12-12	22.260	22.480	22.140	22.360	21.215	2,584,500
2023-12-11	22.170	22.370	22.010	22.220	21.082	2,618,500
2023-12-08	22.160	22.260	21.970	22.150	21.016	2,994,100
2023-12-07	22.210	22.400	22.080	22.270	21.130	2,747,800
2023-12-06	22.410	22.480	22.110	22.130	20.997	3,198,200
2023-12-05	22.300	22.340	22.110	22.250	21.111	3,082,900

← NewerPage 12 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.