Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.470	18.670	18.320	18.350	17.196	2,488,100
2023-06-13	18.380	18.600	18.330	18.430	17.271	4,881,800
2023-06-12	17.850	18.350	17.850	18.310	17.159	2,964,900
2023-06-09	17.830	17.980	17.690	17.820	16.700	2,702,100
2023-06-08	17.790	17.900	17.620	17.780	16.662	2,222,600
2023-06-07	18.120	18.170	17.650	17.770	16.653	4,630,100
2023-06-06	17.910	18.150	17.730	18.130	16.990	2,666,900
2023-06-05	17.900	18.250	17.800	17.970	16.840	3,655,300
2023-06-02	17.670	18.090	17.610	17.990	16.859	3,868,200
2023-06-01	17.510	17.760	17.300	17.550	16.447	4,714,900
2023-05-31	17.160	17.630	17.080	17.540	16.437	17,287,000
2023-05-30	17.130	17.410	17.010	17.220	16.138	3,666,700
2023-05-26	16.730	17.230	16.730	17.110	16.034	3,343,500
2023-05-25	16.780	16.990	16.630	16.840	15.781	3,966,900
2023-05-24	16.830	16.990	16.690	16.840	15.781	4,599,700
2023-05-23	17.050	17.190	16.860	16.960	15.894	5,762,600
2023-05-22	16.530	17.140	16.440	17.060	15.988	8,425,900
2023-05-19	16.190	16.400	16.020	16.200	15.182	7,633,900
2023-05-18	15.990	16.140	15.890	16.120	14.990	4,922,300
2023-05-17	15.510	16.110	15.510	16.040	14.915	6,256,400
2023-05-16	16.360	16.390	15.450	15.460	14.376	5,583,100
2023-05-15	16.240	16.620	16.110	16.410	15.259	6,240,200
2023-05-12	16.920	16.940	15.620	16.220	15.082	8,372,200
2023-05-11	17.260	17.350	17.010	17.160	15.957	4,640,500
2023-05-10	17.130	17.310	16.960	17.240	16.031	4,631,300
2023-05-09	17.020	17.170	16.860	17.000	15.808	5,703,400
2023-05-08	17.240	17.400	17.010	17.050	15.854	5,304,500
2023-05-05	16.650	17.150	16.600	17.150	15.947	4,103,600
2023-05-04	16.620	16.680	16.380	16.450	15.296	3,593,400
2023-05-03	17.020	17.190	16.740	16.750	15.575	3,701,100
2023-05-02	17.530	17.640	16.920	16.930	15.743	3,856,600
2023-05-01	17.560	17.880	17.490	17.660	16.422	3,101,300
2023-04-28	17.640	17.800	17.560	17.670	16.431	2,917,700
2023-04-27	17.340	17.800	17.340	17.750	16.505	2,750,000
2023-04-26	17.460	17.590	17.140	17.210	16.003	2,927,100
2023-04-25	17.370	17.500	17.280	17.360	16.143	3,333,400
2023-04-24	17.650	17.700	17.430	17.540	16.310	2,590,500
2023-04-21	17.720	17.740	17.550	17.650	16.412	5,149,000
2023-04-20	17.720	17.730	17.570	17.630	16.394	2,955,400
2023-04-19	17.840	18.020	17.780	17.870	16.617	4,456,000
2023-04-18	18.000	18.090	17.730	17.870	16.617	2,977,200
2023-04-17	17.650	17.980	17.560	17.960	16.700	3,124,500
2023-04-14	17.640	17.790	17.360	17.570	16.338	2,930,700
2023-04-13	17.640	17.910	17.640	17.710	16.468	3,468,300
2023-04-12	17.830	18.090	17.580	17.610	16.375	4,483,700
2023-04-11	17.290	17.860	17.270	17.770	16.524	4,229,300
2023-04-10	17.100	17.340	17.050	17.310	16.096	2,615,200
2023-04-06	17.200	17.330	17.090	17.270	16.059	2,346,200
2023-04-05	17.020	17.340	16.970	17.210	16.003	3,825,600
2023-04-04	17.080	17.190	16.800	17.060	15.864	4,447,400
2023-04-03	17.210	17.320	17.080	17.160	15.957	3,859,000
2023-03-31	16.790	17.200	16.700	17.160	15.957	4,059,600
2023-03-30	16.770	17.110	16.680	16.780	15.603	4,695,000
2023-03-29	16.870	16.870	16.570	16.640	15.473	3,694,500
2023-03-28	16.660	16.850	16.590	16.700	15.529	2,967,000
2023-03-27	16.550	16.810	16.390	16.790	15.613	5,656,700
2023-03-24	16.280	16.410	16.070	16.400	15.250	4,417,400
2023-03-23	16.480	16.770	16.200	16.350	15.203	6,384,000
2023-03-22	17.060	17.130	16.440	16.440	15.287	4,685,200
2023-03-21	16.710	17.180	16.670	17.060	15.864	6,570,500

← NewerPage 15 of 21 · 1,256 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.