Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	22.100	22.300	21.940	22.250	19.868	3,599,900
2021-04-22	22.050	22.230	21.900	22.000	19.645	2,560,900
2021-04-21	21.960	22.040	21.650	22.010	19.654	2,507,200
2021-04-20	21.890	22.040	21.580	21.820	19.484	3,596,600
2021-04-19	21.540	21.810	21.490	21.800	19.466	2,814,300
2021-04-16	21.510	21.850	21.420	21.620	19.305	4,513,100
2021-04-15	20.820	21.670	20.690	21.460	19.163	5,988,200
2021-04-14	21.300	21.710	21.040	21.130	18.868	6,103,100
2021-04-13	21.690	21.950	21.310	21.540	19.234	5,766,200
2021-04-12	21.790	22.260	21.730	22.200	19.823	3,770,700
2021-04-09	22.030	22.070	21.700	21.930	19.582	2,541,300
2021-04-08	21.810	22.130	21.660	22.090	19.725	3,423,600
2021-04-07	21.930	22.030	21.700	21.750	19.422	2,840,600
2021-04-06	22.120	22.150	21.890	21.950	19.600	3,163,100
2021-04-05	21.570	22.130	21.480	22.100	19.734	5,170,000
2021-04-01	21.420	21.750	21.350	21.420	19.127	3,118,400
2021-03-31	21.100	21.550	20.980	21.260	18.984	4,819,800
2021-03-30	21.660	21.680	21.030	21.100	18.841	4,289,600
2021-03-29	21.510	21.870	21.350	21.720	19.395	3,806,900
2021-03-26	21.030	21.640	20.970	21.610	19.297	2,913,500
2021-03-25	21.010	21.240	20.900	21.050	18.796	3,932,200
2021-03-24	21.330	21.350	21.060	21.060	18.805	2,733,100
2021-03-23	21.420	21.830	21.170	21.380	19.091	3,724,000
2021-03-22	21.150	21.490	21.100	21.310	19.029	3,494,900
2021-03-19	21.260	21.360	20.970	21.120	18.859	7,444,700
2021-03-18	21.050	21.600	21.050	21.180	18.913	3,649,300
2021-03-17	21.140	21.510	20.990	21.400	19.109	5,185,400
2021-03-16	21.670	21.720	21.200	21.280	19.002	3,290,500
2021-03-15	21.530	21.610	21.380	21.570	19.261	2,569,800
2021-03-12	21.300	21.590	21.170	21.480	19.180	2,626,400
2021-03-11	21.190	21.680	21.030	21.400	19.109	4,414,300
2021-03-10	21.610	21.690	20.990	21.010	18.761	5,145,200
2021-03-09	21.080	21.830	20.980	21.530	19.225	6,189,900
2021-03-08	20.200	21.770	20.080	20.970	18.725	12,398,800
2021-03-05	20.100	20.260	19.880	20.190	18.029	5,259,400
2021-03-04	19.990	20.390	19.890	20.100	17.948	6,178,300
2021-03-03	19.840	20.110	19.700	19.990	17.850	5,990,000
2021-03-02	19.760	20.130	19.420	19.940	17.805	7,697,600
2021-03-01	19.800	19.810	19.450	19.660	17.555	8,024,400
2021-02-26	20.200	20.330	19.410	19.510	17.421	11,889,000
2021-02-25	20.550	20.660	20.210	20.230	18.064	4,081,600
2021-02-24	19.800	20.740	19.710	20.550	18.350	7,332,100
2021-02-23	20.390	20.400	19.780	19.830	17.707	7,124,800
2021-02-22	20.420	20.740	20.250	20.510	18.314	10,150,500
2021-02-19	20.940	20.950	20.400	20.460	18.270	7,063,000
2021-02-18	20.980	21.140	20.680	20.840	18.497	5,657,900
2021-02-17	21.350	21.500	21.050	21.150	18.772	4,123,300
2021-02-16	21.500	21.540	21.100	21.390	18.985	3,561,400
2021-02-12	21.330	21.480	21.080	21.470	19.057	2,925,900
2021-02-11	21.730	21.790	21.210	21.290	18.897	5,275,100
2021-02-10	22.110	22.160	21.480	21.650	19.216	5,825,300
2021-02-09	20.580	22.060	20.480	22.040	19.562	8,233,100
2021-02-08	21.200	21.200	20.520	20.560	18.249	6,433,800
2021-02-05	21.180	21.780	20.790	21.070	18.701	9,331,900
2021-02-04	21.760	21.810	21.030	21.440	19.030	7,362,400
2021-02-03	21.930	22.000	21.520	21.630	19.199	4,783,600
2021-02-02	21.590	22.010	21.510	21.860	19.403	4,545,100
2021-02-01	21.200	21.660	21.070	21.440	19.030	5,388,100
2021-01-29	21.160	21.200	20.800	21.070	18.701	5,936,100
2021-01-28	20.720	21.480	20.690	21.300	18.906	5,354,600

← NewerPage 24 of 79 · 4,731 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.