Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.500	21.630	21.300	21.490	19.867	3,140,400
2022-12-19	21.720	21.810	21.340	21.580	19.950	4,485,700
2022-12-16	21.830	21.840	21.390	21.610	19.978	10,514,900
2022-12-15	22.890	22.930	21.850	21.930	20.274	3,292,800
2022-12-14	23.180	23.290	22.800	22.990	21.254	2,275,200
2022-12-13	23.410	23.620	22.870	23.010	21.272	3,033,400
2022-12-12	22.550	23.150	22.530	23.130	21.383	2,426,900
2022-12-09	22.780	23.230	22.650	22.670	20.958	2,603,400
2022-12-08	22.650	23.090	22.530	22.790	21.069	2,962,900
2022-12-07	23.120	23.370	22.590	22.650	20.939	3,188,600
2022-12-06	23.700	23.720	23.020	23.130	21.383	3,025,300
2022-12-05	23.700	23.720	23.430	23.600	21.818	3,138,100
2022-12-02	23.390	23.920	23.310	23.800	22.002	3,278,000
2022-12-01	22.960	23.780	22.910	23.760	21.965	3,824,600
2022-11-30	22.450	23.120	21.750	22.960	21.226	20,250,100
2022-11-29	22.950	23.190	22.500	22.620	20.912	5,271,000
2022-11-28	23.040	23.200	22.810	23.030	21.291	6,008,200
2022-11-25	23.040	23.220	22.950	23.110	21.365	2,808,700
2022-11-23	22.440	23.370	22.440	23.030	21.291	2,719,500
2022-11-22	23.150	23.260	22.880	23.110	21.365	5,092,500
2022-11-21	22.700	23.230	22.640	23.050	21.309	4,642,300
2022-11-18	22.430	22.720	22.220	22.620	20.912	2,844,400
2022-11-17	22.250	22.660	22.100	22.450	20.639	5,907,400
2022-11-16	22.260	22.710	22.190	22.610	20.786	3,930,800
2022-11-15	22.900	22.950	22.210	22.240	20.446	6,515,000
2022-11-14	22.790	22.960	22.280	22.700	20.869	6,560,000
2022-11-11	22.570	23.160	22.490	22.940	21.089	10,688,700
2022-11-10	23.620	23.690	21.960	22.630	20.804	9,817,200
2022-11-09	22.260	23.120	21.840	22.920	21.071	7,619,500
2022-11-08	21.040	22.030	20.560	21.620	19.876	4,688,900
2022-11-07	21.960	22.190	20.560	21.660	19.913	7,732,300
2022-11-04	21.880	22.300	21.740	22.160	20.372	3,836,800
2022-11-03	22.030	22.100	21.470	21.690	19.940	6,462,700
2022-11-02	22.880	23.020	22.260	22.260	20.464	7,003,900
2022-11-01	22.650	22.970	22.520	22.960	21.108	4,223,400
2022-10-31	22.470	22.590	22.320	22.530	20.712	5,738,600
2022-10-28	21.940	22.620	21.840	22.560	20.740	4,489,300
2022-10-27	22.500	22.500	21.770	21.830	20.069	9,367,300
2022-10-26	22.090	22.550	22.030	22.180	20.391	3,379,000
2022-10-25	22.030	22.350	21.950	22.250	20.455	3,770,200
2022-10-24	21.960	22.070	21.670	22.000	20.225	2,815,700
2022-10-21	21.510	21.870	21.380	21.800	20.041	3,633,700
2022-10-20	21.530	21.770	21.490	21.600	19.857	2,787,800
2022-10-19	21.390	21.540	21.270	21.510	19.775	3,307,100
2022-10-18	21.490	21.780	21.300	21.470	19.738	3,289,500
2022-10-17	21.150	21.330	21.080	21.200	19.490	4,931,000
2022-10-14	21.370	21.400	20.740	20.780	19.104	6,228,600
2022-10-13	20.500	21.310	20.500	21.210	19.499	4,718,600
2022-10-12	20.990	21.060	20.830	20.840	19.159	3,946,300
2022-10-11	20.890	21.220	20.670	20.920	19.232	4,535,500
2022-10-10	20.750	20.890	20.520	20.780	19.104	4,871,100
2022-10-07	20.850	21.070	20.580	20.680	19.012	7,196,100
2022-10-06	21.050	21.160	20.960	21.030	19.333	7,382,300
2022-10-05	20.730	21.230	20.680	21.080	19.379	3,288,900
2022-10-04	20.770	20.970	20.610	20.910	19.223	4,398,500
2022-10-03	20.240	20.590	20.140	20.520	18.865	5,190,500
2022-09-30	20.430	20.610	20.120	20.140	18.515	4,884,200
2022-09-29	20.810	20.860	20.270	20.370	18.727	3,716,900
2022-09-28	20.560	21.030	20.390	20.950	19.260	3,703,000
2022-09-27	20.580	20.810	20.330	20.520	18.865	5,468,600

← NewerPage 17 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.