Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	20.690	21.030	20.380	20.510	18.855	7,243,600
2022-09-23	21.230	21.330	20.440	20.670	19.002	4,124,800
2022-09-22	21.120	21.460	20.970	21.270	19.554	4,354,400
2022-09-21	21.230	21.710	21.170	21.190	19.480	6,809,100
2022-09-20	21.190	21.310	20.760	20.910	19.223	5,536,800
2022-09-19	21.060	21.400	20.960	21.320	19.600	7,301,500
2022-09-16	21.560	21.690	20.890	21.260	19.545	13,297,000
2022-09-15	21.490	22.070	21.450	21.580	19.839	8,531,100
2022-09-14	21.770	21.990	21.480	21.530	19.793	9,909,800
2022-09-13	22.420	22.700	21.670	21.720	19.968	9,143,200
2022-09-12	22.990	23.100	22.660	22.750	20.915	4,783,700
2022-09-09	23.340	23.540	22.720	22.730	20.896	15,047,200
2022-09-08	22.760	23.490	22.720	23.390	21.503	9,772,000
2022-09-07	22.150	22.890	22.100	22.860	21.016	5,387,000
2022-09-06	22.760	22.870	21.920	22.110	20.326	5,047,000
2022-09-02	22.660	23.100	22.560	22.840	20.997	4,668,200
2022-09-01	22.530	22.710	22.200	22.580	20.758	4,220,700
2022-08-31	22.800	22.880	22.510	22.590	20.768	6,214,700
2022-08-30	22.780	22.910	22.490	22.670	20.841	3,144,000
2022-08-29	22.630	22.930	22.470	22.800	20.961	2,917,600
2022-08-26	23.420	23.440	22.660	22.700	20.869	2,860,100
2022-08-25	23.200	23.390	22.960	23.380	21.494	2,409,100
2022-08-24	23.230	23.330	23.080	23.120	21.255	3,190,500
2022-08-23	23.280	23.590	23.170	23.220	21.347	2,744,600
2022-08-22	23.420	23.500	23.190	23.240	21.365	4,144,100
2022-08-19	23.500	23.580	23.300	23.540	21.641	3,221,200
2022-08-18	23.800	23.990	23.700	23.770	21.737	4,205,200
2022-08-17	24.040	24.040	23.590	23.800	21.765	3,985,100
2022-08-16	23.950	24.240	23.850	24.210	22.140	3,322,100
2022-08-15	24.160	24.310	23.920	24.040	21.984	4,747,700
2022-08-12	24.010	24.280	23.810	24.190	22.121	4,247,900
2022-08-11	24.300	24.420	24.020	24.050	21.993	3,864,000
2022-08-10	24.720	24.870	24.080	24.340	22.259	5,102,600
2022-08-09	24.150	24.530	23.910	24.430	22.341	4,785,400
2022-08-08	24.160	24.770	24.110	24.170	22.103	6,820,800
2022-08-05	26.280	26.690	24.100	24.210	22.140	9,705,500
2022-08-04	26.540	26.730	26.270	26.600	24.325	7,533,900
2022-08-03	26.090	26.830	25.830	26.740	24.453	17,640,000
2022-08-02	24.740	25.080	24.580	24.780	22.661	4,888,500
2022-08-01	24.440	25.020	24.420	24.770	22.652	5,070,000
2022-07-29	24.550	24.740	24.230	24.530	22.432	6,005,000
2022-07-28	24.750	24.960	24.550	24.570	22.469	5,364,600
2022-07-27	24.320	24.850	24.320	24.690	22.579	7,882,500
2022-07-26	24.770	24.890	24.250	24.300	22.222	7,405,300
2022-07-25	25.300	25.400	24.710	24.770	22.652	4,678,400
2022-07-22	25.050	25.510	25.000	25.430	23.255	5,728,400
2022-07-21	24.750	25.040	24.560	25.010	22.871	5,614,000
2022-07-20	24.660	25.080	24.640	24.730	22.615	4,835,100
2022-07-19	23.820	24.780	23.820	24.690	22.579	5,033,600
2022-07-18	23.570	24.040	23.560	23.780	21.747	4,649,000
2022-07-15	23.530	23.850	23.450	23.520	21.509	6,225,900
2022-07-14	22.950	23.390	22.470	23.370	21.372	6,169,700
2022-07-13	22.750	23.250	22.730	22.940	20.978	6,492,900
2022-07-12	23.050	23.310	22.910	23.060	21.088	6,004,200
2022-07-11	22.950	23.090	22.680	22.880	20.924	3,280,200
2022-07-08	22.860	23.190	22.740	23.070	21.097	3,905,600
2022-07-07	22.650	23.050	22.650	22.960	20.997	6,147,000
2022-07-06	22.140	22.680	22.040	22.540	20.613	5,112,400
2022-07-05	22.260	22.410	21.860	22.130	20.238	3,557,500
2022-07-01	21.870	22.310	21.870	22.280	20.375	4,752,500

← NewerPage 18 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.