Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	22.230	22.760	22.180	22.480	21.329	4,201,100
2023-12-01	22.100	22.370	21.800	22.340	21.196	3,872,900
2023-11-30	21.910	22.390	21.870	22.080	20.949	17,242,400
2023-11-29	21.550	21.870	21.460	21.770	20.655	4,751,400
2023-11-28	21.300	21.550	21.160	21.330	20.238	5,997,900
2023-11-27	21.270	21.570	21.200	21.330	20.238	5,597,700
2023-11-24	21.200	21.320	20.920	21.270	20.181	1,841,200
2023-11-22	21.160	21.340	21.040	21.190	20.105	3,758,500
2023-11-21	21.390	21.760	20.950	21.070	19.991	6,957,100
2023-11-20	20.580	21.010	20.420	20.790	19.725	6,322,900
2023-11-17	20.470	20.680	20.290	20.660	19.602	5,787,000
2023-11-16	19.810	20.420	19.730	20.400	19.237	6,063,900
2023-11-15	19.650	19.950	19.610	19.760	18.633	3,796,200
2023-11-14	19.340	19.660	19.230	19.640	18.520	3,756,000
2023-11-13	19.200	19.240	18.790	18.900	17.822	3,409,200
2023-11-10	19.150	19.350	18.750	19.280	18.181	6,082,400
2023-11-09	19.360	19.360	18.930	19.000	17.917	4,643,900
2023-11-08	18.950	19.540	18.850	19.320	18.218	8,196,300
2023-11-07	18.420	19.210	18.080	18.930	17.851	8,342,000
2023-11-06	17.610	17.750	17.110	17.450	16.455	8,581,400
2023-11-03	17.340	17.750	17.340	17.630	16.625	4,940,400
2023-11-02	16.720	17.210	16.680	17.170	16.191	4,311,200
2023-11-01	16.700	16.790	16.510	16.630	15.682	3,100,700
2023-10-31	16.730	16.860	16.590	16.660	15.710	3,506,100
2023-10-30	16.530	16.700	16.440	16.650	15.701	3,703,000
2023-10-27	16.730	16.810	16.380	16.510	15.569	2,181,200
2023-10-26	16.560	16.770	16.480	16.660	15.710	2,829,500
2023-10-25	16.990	17.000	16.410	16.500	15.559	4,065,000
2023-10-24	17.010	17.230	16.850	17.070	16.097	2,922,800
2023-10-23	17.010	17.150	16.720	16.880	15.918	3,274,500
2023-10-20	17.440	17.440	17.110	17.160	16.182	3,149,100
2023-10-19	17.590	17.810	17.370	17.390	16.398	2,853,600
2023-10-18	17.550	17.750	17.450	17.600	16.597	2,472,200
2023-10-17	17.380	17.710	17.310	17.700	16.691	2,755,300
2023-10-16	17.240	17.580	17.230	17.500	16.502	3,353,200
2023-10-13	17.310	17.380	17.040	17.120	16.144	2,872,400
2023-10-12	17.670	17.710	17.200	17.300	16.314	2,256,000
2023-10-11	17.690	17.840	17.570	17.730	16.719	2,836,700
2023-10-10	17.330	17.860	17.330	17.690	16.681	2,620,600
2023-10-09	17.210	17.390	17.120	17.320	16.332	1,837,100
2023-10-06	16.850	17.530	16.850	17.350	16.361	3,386,000
2023-10-05	17.150	17.210	16.850	16.990	16.021	3,116,700
2023-10-04	17.410	17.450	17.020	17.140	16.163	3,409,700
2023-10-03	17.450	17.560	17.240	17.360	16.370	3,539,200
2023-10-02	17.620	17.680	17.460	17.530	16.531	3,748,900
2023-09-29	17.880	18.080	17.610	17.680	16.672	4,035,600
2023-09-28	17.850	17.980	17.730	17.800	16.785	4,655,700
2023-09-27	18.060	18.170	17.860	17.900	16.879	3,655,400
2023-09-26	18.540	18.730	18.070	18.110	17.077	4,374,600
2023-09-25	18.790	18.920	18.530	18.700	17.634	3,627,200
2023-09-22	18.970	19.000	18.770	18.860	17.785	2,488,500
2023-09-21	19.040	19.280	18.950	18.980	17.898	4,068,800
2023-09-20	19.060	19.420	19.060	19.150	18.058	2,077,000
2023-09-19	18.980	19.170	18.950	19.000	17.917	1,865,300
2023-09-18	19.040	19.190	18.860	19.010	17.926	3,546,100
2023-09-15	19.150	19.250	18.970	19.040	17.954	6,939,800
2023-09-14	19.090	19.270	18.970	19.220	18.124	2,953,800
2023-09-13	19.470	19.550	18.990	19.020	17.936	3,073,400
2023-09-12	19.130	19.510	18.890	19.490	18.379	3,504,300
2023-09-11	20.020	20.080	19.260	19.310	18.209	3,307,800

← NewerPage 13 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.