Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	20.040	20.180	19.800	19.990	18.850	2,747,600
2023-09-07	20.080	20.240	19.950	20.000	18.860	4,420,900
2023-09-06	20.520	20.560	20.210	20.240	19.086	2,532,700
2023-09-05	20.450	20.690	20.220	20.610	19.435	2,476,700
2023-09-01	20.400	20.620	20.330	20.470	19.303	2,774,000
2023-08-31	20.310	20.630	20.170	20.250	19.095	4,154,200
2023-08-30	20.500	20.560	20.190	20.260	19.105	2,832,600
2023-08-29	20.430	20.810	20.280	20.540	19.369	2,842,600
2023-08-28	20.230	20.560	20.080	20.410	19.246	3,491,500
2023-08-25	20.190	20.330	19.990	20.200	19.048	2,538,600
2023-08-24	20.700	20.840	20.150	20.160	19.011	2,973,100
2023-08-23	20.540	20.790	20.450	20.700	19.520	2,223,200
2023-08-22	20.900	21.090	20.510	20.530	19.359	2,467,300
2023-08-21	20.410	20.860	20.360	20.790	19.605	3,450,000
2023-08-18	19.750	20.470	19.670	20.370	19.209	2,715,300
2023-08-17	20.540	20.680	20.150	20.160	18.893	3,886,800
2023-08-16	20.660	20.760	20.470	20.470	19.183	3,038,300
2023-08-15	20.930	20.980	20.730	20.790	19.483	2,442,500
2023-08-14	20.870	21.100	20.700	21.060	19.736	3,011,200
2023-08-11	20.660	20.920	20.620	20.860	19.549	2,754,400
2023-08-10	21.050	21.120	20.670	20.750	19.446	3,451,600
2023-08-09	20.340	21.080	20.300	20.850	19.539	4,956,800
2023-08-08	20.870	20.920	20.100	20.280	19.005	7,655,000
2023-08-07	20.230	21.150	20.230	21.120	19.792	7,423,100
2023-08-04	18.920	20.460	18.780	20.100	18.836	6,676,900
2023-08-03	18.780	18.810	18.500	18.620	17.449	5,271,700
2023-08-02	19.040	19.070	18.670	18.750	17.571	3,385,100
2023-08-01	19.400	19.450	19.200	19.310	18.096	3,298,600
2023-07-31	19.460	19.700	19.360	19.450	18.227	3,211,600
2023-07-28	19.820	19.820	19.440	19.480	18.255	2,709,400
2023-07-27	19.900	19.900	19.400	19.500	18.274	4,767,100
2023-07-26	19.600	19.790	19.540	19.740	18.499	3,298,100
2023-07-25	19.280	19.620	19.210	19.600	18.368	3,278,800
2023-07-24	19.320	19.440	19.240	19.310	18.096	2,068,500
2023-07-21	19.210	19.360	19.060	19.260	18.049	2,586,800
2023-07-20	19.240	19.300	18.990	19.090	17.890	2,511,900
2023-07-19	19.330	19.550	19.220	19.320	18.105	2,527,600
2023-07-18	18.880	19.230	18.850	19.220	18.012	2,334,100
2023-07-17	18.940	19.010	18.790	18.870	17.684	2,531,400
2023-07-14	19.180	19.180	18.860	19.010	17.815	2,474,900
2023-07-13	18.950	19.240	18.910	19.210	18.002	2,125,500
2023-07-12	19.000	19.070	18.740	18.830	17.646	2,883,800
2023-07-11	18.410	18.780	18.360	18.750	17.571	3,035,000
2023-07-10	17.980	18.440	17.980	18.370	17.215	4,163,100
2023-07-07	17.840	18.220	17.840	18.080	16.943	5,383,400
2023-07-06	17.790	17.970	17.750	17.920	16.793	4,239,100
2023-07-05	18.280	18.300	17.990	18.040	16.906	3,633,900
2023-07-03	18.480	18.630	18.370	18.450	17.290	1,887,100
2023-06-30	18.610	18.670	18.410	18.550	17.384	2,658,000
2023-06-29	18.250	18.440	18.180	18.430	17.271	2,253,400
2023-06-28	18.350	18.430	18.200	18.270	17.121	3,491,500
2023-06-27	18.060	18.570	18.020	18.460	17.300	2,654,400
2023-06-26	17.700	18.130	17.600	18.060	16.925	3,699,500
2023-06-23	17.950	18.000	17.570	17.710	16.597	7,365,900
2023-06-22	18.230	18.260	17.970	18.090	16.953	3,273,700
2023-06-21	18.480	18.520	18.210	18.230	17.084	3,297,800
2023-06-20	18.610	18.790	18.390	18.580	17.412	3,839,000
2023-06-16	19.040	19.150	18.580	18.630	17.459	10,174,900
2023-06-15	18.170	18.900	18.100	18.850	17.665	3,611,000
2023-06-14	18.470	18.670	18.320	18.350	17.196	2,488,100

← NewerPage 14 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.