Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	25.910	26.250	25.860	26.040	23.355	3,557,400
2021-07-16	25.990	26.340	25.970	26.010	23.328	5,147,500
2021-07-15	26.170	26.590	25.400	25.860	23.193	10,485,000
2021-07-14	27.340	28.680	26.080	26.910	24.135	8,456,000
2021-07-13	27.330	27.510	27.140	27.200	24.395	2,425,100
2021-07-12	27.610	27.700	27.270	27.300	24.485	2,395,500
2021-07-09	27.370	27.720	27.250	27.660	24.808	3,519,300
2021-07-08	27.510	27.720	27.130	27.210	24.404	2,916,400
2021-07-07	27.750	28.080	27.520	27.840	24.969	4,080,600
2021-07-06	27.310	27.930	27.220	27.730	24.871	5,311,100
2021-07-02	27.210	27.420	27.130	27.200	24.395	2,607,000
2021-07-01	27.250	27.490	27.160	27.190	24.386	2,414,200
2021-06-30	27.380	27.470	27.110	27.220	24.413	3,034,200
2021-06-29	27.150	27.510	27.020	27.390	24.566	3,173,300
2021-06-28	26.910	27.140	26.730	27.040	24.252	4,700,300
2021-06-25	27.270	27.360	26.780	26.980	24.198	15,374,000
2021-06-24	27.350	27.600	27.080	27.360	24.539	3,584,600
2021-06-23	26.940	27.430	26.940	27.230	24.422	5,333,200
2021-06-22	27.380	27.380	26.950	27.120	24.324	2,542,000
2021-06-21	27.050	27.390	26.830	27.370	24.548	3,609,600
2021-06-18	27.350	27.460	26.640	26.820	24.054	11,454,400
2021-06-17	27.710	27.830	27.340	27.520	24.682	5,541,000
2021-06-16	27.860	28.110	27.530	27.760	24.898	3,814,300
2021-06-15	28.500	28.600	27.900	28.000	25.113	3,608,800
2021-06-14	28.670	28.700	28.180	28.450	25.516	4,896,800
2021-06-11	28.710	28.750	28.400	28.590	25.642	3,623,700
2021-06-10	28.710	28.920	28.460	28.670	25.714	6,360,500
2021-06-09	28.420	28.860	28.310	28.600	25.651	5,512,600
2021-06-08	28.340	28.540	28.140	28.260	25.346	4,631,400
2021-06-07	28.450	28.580	28.120	28.430	25.386	4,007,900
2021-06-04	28.270	28.480	28.070	28.450	25.404	3,346,000
2021-06-03	28.080	28.310	27.620	28.060	25.056	4,224,400
2021-06-02	28.240	28.610	27.800	28.490	25.440	7,322,800
2021-06-01	27.860	28.060	27.610	27.890	24.904	4,157,200
2021-05-28	27.770	28.050	27.530	27.660	24.699	3,726,900
2021-05-27	27.970	28.160	27.550	27.650	24.690	9,584,700
2021-05-26	27.270	27.890	27.090	27.630	24.672	5,424,400
2021-05-25	27.540	27.750	27.130	27.230	24.315	7,807,500
2021-05-24	26.720	27.550	26.710	27.500	24.556	6,293,900
2021-05-21	26.800	27.070	26.550	26.720	23.859	6,242,400
2021-05-20	26.380	26.850	26.360	26.680	23.824	4,611,600
2021-05-19	26.160	26.400	26.050	26.380	23.556	5,148,400
2021-05-18	26.070	26.790	26.070	26.490	23.654	9,315,000
2021-05-17	25.990	26.530	25.950	26.110	23.315	12,358,900
2021-05-14	25.480	26.190	25.120	26.090	23.297	13,136,900
2021-05-13	25.280	25.730	25.140	25.370	22.654	9,677,500
2021-05-12	23.970	25.240	23.830	25.030	22.350	20,145,700
2021-05-11	21.780	23.360	21.610	23.350	20.850	11,341,800
2021-05-10	21.050	21.300	21.010	21.080	18.823	4,506,800
2021-05-07	20.880	21.310	20.880	21.100	18.841	7,731,600
2021-05-06	21.340	21.350	20.740	20.820	18.591	6,295,400
2021-05-05	21.350	21.530	21.150	21.240	18.966	6,452,300
2021-05-04	21.580	21.730	21.270	21.460	19.163	3,578,200
2021-05-03	21.660	21.850	21.490	21.620	19.305	4,842,000
2021-04-30	21.940	21.970	21.590	21.610	19.297	4,565,400
2021-04-29	22.300	22.380	21.890	22.000	19.645	2,881,500
2021-04-28	22.480	22.520	22.090	22.140	19.770	3,097,600
2021-04-27	22.600	22.780	22.400	22.480	20.073	3,278,100
2021-04-26	22.340	22.690	22.230	22.610	20.189	3,241,700
2021-04-23	22.100	22.300	21.940	22.250	19.868	3,599,900

← NewerPage 23 of 79 · 4,730 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.