Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.420	16.690	16.270	16.640	15.473	6,747,600
2023-03-17	16.160	16.380	16.000	16.320	15.175	14,551,100
2023-03-16	15.820	16.200	15.680	16.170	15.036	5,622,300
2023-03-15	15.690	16.040	15.520	15.960	14.841	7,097,300
2023-03-14	16.600	16.690	15.730	15.900	14.785	6,306,600
2023-03-13	16.530	16.950	16.170	16.420	15.268	6,453,100
2023-03-10	17.630	17.670	16.350	16.610	15.445	9,983,100
2023-03-09	18.480	18.530	17.650	17.740	16.496	6,719,900
2023-03-08	18.680	18.730	18.330	18.350	17.063	5,788,500
2023-03-07	19.170	19.270	18.550	18.690	17.379	4,834,700
2023-03-06	19.310	19.590	19.220	19.270	17.919	3,668,100
2023-03-03	19.350	19.400	19.190	19.260	17.909	4,056,100
2023-03-02	19.160	19.420	19.020	19.300	17.946	4,047,500
2023-03-01	19.410	19.730	19.140	19.190	17.844	3,523,300
2023-02-28	19.950	19.980	19.410	19.510	18.142	6,395,700
2023-02-27	20.380	20.480	19.910	19.990	18.588	2,902,700
2023-02-24	20.410	20.510	20.100	20.170	18.755	2,483,400
2023-02-23	20.560	20.700	20.320	20.590	19.146	2,206,900
2023-02-22	20.820	20.900	20.500	20.580	19.137	2,328,900
2023-02-21	20.850	20.950	20.440	20.740	19.285	2,961,700
2023-02-17	21.210	21.270	20.720	21.040	19.564	4,508,400
2023-02-16	21.100	21.580	21.070	21.350	19.853	2,501,800
2023-02-15	21.150	21.570	21.120	21.530	19.904	3,482,700
2023-02-14	21.420	21.540	21.010	21.200	19.599	3,168,600
2023-02-13	21.490	21.640	21.380	21.450	19.830	2,810,300
2023-02-10	21.230	21.440	21.140	21.410	19.793	2,725,300
2023-02-09	21.690	21.780	21.200	21.300	19.691	4,244,700
2023-02-08	21.810	22.160	21.460	21.490	19.867	4,300,800
2023-02-07	21.250	21.910	21.210	21.840	20.190	5,433,300
2023-02-06	21.460	21.540	20.940	21.310	19.700	4,990,400
2023-02-03	23.110	23.210	21.100	21.300	19.691	8,018,300
2023-02-02	23.560	23.740	23.250	23.570	21.790	4,030,500
2023-02-01	22.850	23.480	22.760	23.360	21.596	3,661,400
2023-01-31	22.710	23.040	22.540	23.010	21.272	4,537,700
2023-01-30	22.790	22.800	22.540	22.690	20.976	3,053,700
2023-01-27	22.670	22.920	22.510	22.840	21.115	2,069,800
2023-01-26	22.730	22.890	22.520	22.710	20.995	2,962,600
2023-01-25	22.470	22.690	22.240	22.600	20.893	1,509,300
2023-01-24	22.820	22.970	22.590	22.660	20.949	1,524,800
2023-01-23	22.500	22.890	22.430	22.810	21.087	1,703,300
2023-01-20	21.890	22.470	21.790	22.430	20.736	3,580,500
2023-01-19	22.260	22.370	21.930	21.940	20.283	2,512,100
2023-01-18	22.550	22.650	22.290	22.330	20.643	2,888,800
2023-01-17	22.510	22.770	22.300	22.590	20.884	3,119,300
2023-01-13	21.780	22.440	21.720	22.370	20.680	2,168,300
2023-01-12	21.990	22.100	21.790	21.960	20.301	2,406,500
2023-01-11	21.720	22.020	21.390	21.990	20.329	3,543,300
2023-01-10	21.540	21.710	21.340	21.600	19.969	2,754,000
2023-01-09	21.490	22.030	21.400	21.490	19.867	3,122,500
2023-01-06	21.220	21.580	20.920	21.500	19.876	3,234,900
2023-01-05	21.530	21.560	20.940	21.100	19.506	3,391,200
2023-01-04	21.730	21.940	21.490	21.870	20.218	2,590,700
2023-01-03	21.430	21.770	21.230	21.620	19.987	2,632,900
2022-12-30	21.160	21.460	21.000	21.430	19.811	1,760,900
2022-12-29	20.730	21.360	20.700	21.250	19.645	2,234,400
2022-12-28	21.450	21.570	20.870	20.880	19.303	2,232,700
2022-12-27	21.300	21.500	21.210	21.430	19.811	1,909,300
2022-12-23	21.220	21.380	21.170	21.300	19.691	1,194,600
2022-12-22	21.270	21.350	21.040	21.310	19.700	2,151,100
2022-12-21	21.520	21.730	21.370	21.510	19.885	2,454,300

← NewerPage 16 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.