Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	26.730	27.200	26.700	26.970	24.539	3,376,900
2022-04-01	26.680	26.990	26.360	26.940	24.511	3,784,400
2022-03-31	27.140	27.290	26.480	26.520	24.129	5,310,900
2022-03-30	26.730	27.440	26.730	27.190	24.739	3,631,600
2022-03-29	27.440	27.700	26.470	27.080	24.639	5,789,100
2022-03-28	28.300	28.830	28.050	28.180	25.640	3,186,400
2022-03-25	28.060	28.400	27.840	28.290	25.740	3,626,400
2022-03-24	27.330	28.210	27.260	28.060	25.530	5,010,600
2022-03-23	27.290	27.460	27.040	27.440	24.966	3,861,000
2022-03-22	27.250	27.650	26.930	27.390	24.921	4,466,700
2022-03-21	27.330	27.640	26.690	27.200	24.748	5,494,800
2022-03-18	26.260	27.570	26.180	27.450	24.975	32,957,900
2022-03-17	25.940	26.130	25.470	25.930	23.592	12,040,800
2022-03-16	29.090	29.290	25.390	26.110	23.756	24,945,400
2022-03-15	29.140	30.300	29.140	30.110	27.396	8,468,700
2022-03-14	27.830	29.450	27.770	29.070	26.449	7,465,800
2022-03-11	27.950	28.480	27.600	27.620	25.130	3,317,600
2022-03-10	27.480	27.980	27.420	27.920	25.403	3,113,200
2022-03-09	27.860	27.960	27.520	27.730	25.230	3,386,100
2022-03-08	28.040	28.140	27.220	27.380	24.912	5,130,700
2022-03-07	29.100	29.170	28.260	28.350	25.794	5,032,100
2022-03-04	29.600	29.700	28.850	29.190	26.559	6,264,900
2022-03-03	29.750	30.030	29.340	29.760	27.077	5,922,600
2022-03-02	28.870	29.710	28.740	29.610	26.941	4,443,000
2022-03-01	29.010	29.260	28.660	28.860	26.258	5,553,500
2022-02-28	28.210	29.120	28.100	28.980	26.367	7,143,200
2022-02-25	27.310	28.560	27.170	28.450	25.885	5,406,600
2022-02-24	26.070	27.330	26.050	27.260	24.803	6,165,900
2022-02-23	27.380	27.550	26.510	26.540	24.147	3,929,800
2022-02-22	27.920	28.120	27.060	27.180	24.730	5,666,200
2022-02-18	27.950	28.220	27.430	27.970	25.449	8,556,400
2022-02-17	28.600	28.800	27.880	28.190	25.535	3,922,600
2022-02-16	28.770	29.150	28.630	28.840	26.124	3,744,700
2022-02-15	29.460	29.590	28.850	29.150	26.405	5,724,200
2022-02-14	29.860	30.060	29.320	29.480	26.703	4,556,800
2022-02-11	30.190	30.480	29.550	29.860	27.048	5,650,600
2022-02-10	30.660	30.920	30.200	30.360	27.501	6,717,800
2022-02-09	30.050	30.790	29.420	30.760	27.863	9,658,500
2022-02-08	28.300	30.210	28.270	30.070	27.238	10,876,800
2022-02-07	27.590	28.460	27.360	28.300	25.635	6,849,100
2022-02-04	25.850	27.680	25.620	27.590	24.991	17,069,700
2022-02-03	26.060	26.060	25.330	25.380	22.990	5,056,300
2022-02-02	25.970	26.130	25.790	26.070	23.615	4,655,200
2022-02-01	25.990	26.230	25.860	26.000	23.551	4,256,900
2022-01-31	25.530	26.130	25.510	26.010	23.560	3,913,000
2022-01-28	25.290	25.680	25.040	25.640	23.225	3,120,400
2022-01-27	25.280	25.710	25.060	25.310	22.926	2,510,900
2022-01-26	25.540	25.910	25.190	25.340	22.953	3,804,500
2022-01-25	25.940	25.970	25.200	25.500	23.098	4,138,800
2022-01-24	25.780	26.190	25.340	26.130	23.669	5,695,000
2022-01-21	26.380	26.470	25.990	26.060	23.606	4,366,800
2022-01-20	26.430	26.710	26.230	26.280	23.805	2,696,100
2022-01-19	26.750	26.970	26.320	26.360	23.877	2,705,800
2022-01-18	26.540	26.920	26.420	26.760	24.240	3,560,100
2022-01-14	26.390	26.920	26.260	26.880	24.348	2,613,200
2022-01-13	26.560	26.830	26.500	26.600	24.095	2,296,900
2022-01-12	26.880	27.010	26.510	26.580	24.077	2,118,300
2022-01-11	26.880	26.970	26.580	26.890	24.357	2,235,500
2022-01-10	26.390	26.890	26.290	26.850	24.321	4,185,800
2022-01-07	27.060	27.190	26.590	26.610	24.104	3,209,700

← NewerPage 20 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.