Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	22.090	22.230	21.860	21.960	20.082	6,836,300
2022-06-29	22.340	22.510	22.170	22.300	20.393	4,855,000
2022-06-28	22.790	22.790	22.100	22.270	20.366	3,832,400
2022-06-27	22.500	22.790	22.430	22.690	20.750	4,064,900
2022-06-24	22.220	22.570	22.000	22.460	20.539	6,736,300
2022-06-23	22.190	22.340	21.740	22.080	20.192	5,905,300
2022-06-22	21.970	22.400	21.860	22.150	20.256	9,049,500
2022-06-21	22.000	22.430	21.940	22.080	20.192	8,457,300
2022-06-17	21.860	22.010	21.550	21.830	19.963	11,276,400
2022-06-16	21.800	22.090	21.630	21.810	19.945	10,219,200
2022-06-15	22.140	22.280	21.770	22.000	20.119	7,141,100
2022-06-14	22.360	22.430	21.720	21.990	20.110	8,221,100
2022-06-13	22.460	22.720	22.120	22.230	20.329	15,147,900
2022-06-10	23.940	23.980	22.950	22.950	20.988	7,077,300
2022-06-09	24.550	24.780	24.140	24.270	22.195	10,228,400
2022-06-08	24.750	24.860	24.540	24.550	22.451	9,551,700
2022-06-07	24.320	24.860	24.140	24.790	22.670	7,074,000
2022-06-06	24.850	24.870	24.610	24.650	22.428	2,803,100
2022-06-03	24.470	24.710	24.390	24.680	22.455	4,803,400
2022-06-02	24.300	24.710	24.250	24.660	22.437	4,078,000
2022-06-01	24.410	24.650	24.070	24.360	22.164	6,995,500
2022-05-31	25.000	25.000	24.230	24.340	22.146	23,650,400
2022-05-27	25.120	25.700	24.980	25.080	22.819	5,621,400
2022-05-26	24.550	25.150	24.550	24.900	22.655	4,883,300
2022-05-25	24.680	24.920	24.460	24.570	22.355	5,304,900
2022-05-24	24.560	25.110	24.340	24.620	22.401	9,023,200
2022-05-23	24.500	24.870	24.470	24.650	22.428	5,094,000
2022-05-20	23.820	24.330	23.820	24.310	22.118	5,255,700
2022-05-19	23.610	23.920	23.470	23.760	21.618	5,152,200
2022-05-18	24.100	24.380	23.670	23.800	21.654	6,937,100
2022-05-17	24.260	24.480	23.940	24.280	22.091	5,748,700
2022-05-16	23.940	24.350	23.690	23.930	21.773	7,645,600
2022-05-13	23.850	24.360	23.710	23.950	21.791	5,878,300
2022-05-12	24.210	24.360	23.590	23.670	21.536	8,313,100
2022-05-11	24.380	24.730	24.270	24.350	22.155	6,767,500
2022-05-10	24.810	25.270	24.320	24.510	22.300	6,252,800
2022-05-09	24.290	24.750	24.190	24.570	22.355	6,321,600
2022-05-06	23.550	25.230	23.470	24.700	22.473	6,431,200
2022-05-05	25.130	25.300	24.070	24.110	21.937	7,792,500
2022-05-04	25.070	25.340	24.450	25.040	22.783	8,508,100
2022-05-03	25.480	25.480	24.560	25.030	22.774	6,066,000
2022-05-02	25.000	25.480	24.990	25.390	23.101	4,662,300
2022-04-29	25.930	25.930	25.010	25.040	22.783	4,200,600
2022-04-28	25.710	25.860	25.460	25.740	23.420	3,542,900
2022-04-27	25.500	25.820	25.200	25.530	23.229	4,118,600
2022-04-26	25.760	25.820	25.380	25.450	23.156	6,631,200
2022-04-25	25.420	25.910	25.030	25.870	23.538	4,132,100
2022-04-22	26.170	26.240	25.380	25.520	23.219	2,987,700
2022-04-21	27.130	27.190	26.230	26.250	23.884	3,343,200
2022-04-20	26.980	27.330	26.890	26.970	24.539	2,973,800
2022-04-19	26.320	27.000	26.320	26.870	24.448	3,393,200
2022-04-18	26.610	26.720	26.460	26.550	24.157	1,633,800
2022-04-14	26.940	26.940	26.570	26.640	24.238	2,226,500
2022-04-13	26.600	26.930	26.560	26.870	24.448	2,849,600
2022-04-12	26.710	27.030	26.370	26.430	24.047	2,902,800
2022-04-11	26.660	26.870	26.410	26.610	24.211	4,360,200
2022-04-08	27.140	27.280	26.740	26.790	24.375	2,400,800
2022-04-07	26.660	27.250	26.660	27.160	24.712	3,461,100
2022-04-06	26.880	27.130	26.630	26.770	24.357	2,960,900
2022-04-05	26.980	27.290	26.900	27.040	24.602	2,733,300

← NewerPage 19 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.