Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	20.700	21.080	20.630	20.810	18.471	7,300,200
2021-01-26	20.800	21.000	20.550	20.950	18.595	4,502,600
2021-01-25	20.880	20.890	20.390	20.660	18.338	4,696,600
2021-01-22	20.620	20.850	20.510	20.670	18.346	5,047,900
2021-01-21	20.940	21.090	20.540	20.620	18.302	5,134,100
2021-01-20	20.920	20.960	20.580	20.910	18.559	4,945,600
2021-01-19	20.590	21.030	20.430	20.780	18.444	7,029,700
2021-01-15	20.310	20.780	20.170	20.450	18.151	9,183,200
2021-01-14	20.810	20.870	20.230	20.340	18.054	7,574,400
2021-01-13	21.400	21.470	20.800	20.870	18.524	5,314,500
2021-01-12	21.040	21.370	20.940	21.340	18.941	4,392,600
2021-01-11	20.990	21.240	20.840	21.030	18.666	7,179,800
2021-01-08	21.240	21.250	20.630	21.040	18.675	4,682,700
2021-01-07	21.020	21.220	20.820	21.120	18.746	6,612,400
2021-01-06	20.580	21.310	20.530	20.920	18.568	6,688,200
2021-01-05	20.860	21.000	20.580	20.970	18.613	4,930,900
2021-01-04	20.930	20.940	20.370	20.770	18.435	6,064,800
2020-12-31	20.750	20.830	20.630	20.780	18.444	3,365,400
2020-12-30	20.910	21.050	20.740	20.750	18.417	2,693,400
2020-12-29	20.900	21.090	20.640	20.830	18.488	4,019,500
2020-12-28	21.250	21.270	20.900	21.020	18.657	7,152,100
2020-12-24	21.040	21.110	20.900	21.040	18.675	1,495,500
2020-12-23	21.350	21.420	20.940	20.960	18.604	4,408,700
2020-12-22	21.110	21.470	21.060	21.340	18.941	4,634,500
2020-12-21	20.840	21.120	20.600	20.980	18.622	7,376,100
2020-12-18	20.660	21.330	20.600	21.240	18.852	14,972,900
2020-12-17	20.500	20.640	20.350	20.560	18.249	3,622,800
2020-12-16	20.050	20.460	20.020	20.380	18.089	6,467,300
2020-12-15	20.000	20.000	19.730	19.960	17.716	4,093,600
2020-12-14	19.560	19.960	19.530	19.870	17.636	5,622,200
2020-12-11	19.460	19.730	19.280	19.590	17.388	5,417,200
2020-12-10	19.450	19.560	19.190	19.520	17.326	4,135,200
2020-12-09	19.230	19.520	19.070	19.490	17.299	5,864,700
2020-12-08	19.800	19.850	19.240	19.290	17.122	7,482,400
2020-12-07	19.220	19.850	19.180	19.710	17.494	7,751,200
2020-12-04	19.130	19.290	18.980	19.270	17.104	5,377,300
2020-12-03	18.630	19.270	18.570	19.100	16.953	7,445,800
2020-12-02	18.220	18.730	18.170	18.590	16.500	8,644,400
2020-12-01	18.290	18.540	18.110	18.230	16.181	7,789,200
2020-11-30	18.200	18.390	18.000	18.230	16.181	14,398,400
2020-11-27	18.380	18.400	18.080	18.110	16.074	4,480,200
2020-11-25	18.290	18.300	17.980	18.180	16.136	9,765,900
2020-11-24	18.350	18.350	18.150	18.220	16.172	6,401,200
2020-11-23	18.350	18.470	18.220	18.290	16.234	6,762,200
2020-11-20	18.550	18.630	18.240	18.270	16.216	8,644,300
2020-11-19	18.930	18.930	18.590	18.670	16.460	6,313,500
2020-11-18	18.920	19.180	18.760	18.840	16.610	6,648,000
2020-11-17	19.310	19.310	18.560	18.890	16.654	9,379,200
2020-11-16	19.860	19.930	19.090	19.140	16.875	9,013,600
2020-11-13	19.660	19.930	19.620	19.800	17.457	4,083,400
2020-11-12	20.150	20.180	19.440	19.550	17.236	5,548,900
2020-11-11	19.500	20.260	19.160	20.090	17.712	9,624,500
2020-11-10	19.450	19.770	19.210	19.350	17.060	7,329,000
2020-11-09	20.420	20.660	19.410	19.460	17.157	10,760,100
2020-11-06	21.500	21.570	20.220	20.390	17.977	12,282,600
2020-11-05	22.290	22.480	21.960	22.020	19.414	5,636,700
2020-11-04	21.550	22.370	21.500	21.980	19.379	7,409,500
2020-11-03	21.070	21.630	21.020	21.570	19.017	4,233,100
2020-11-02	20.630	21.010	20.530	20.940	18.462	3,736,500
2020-10-30	20.330	20.760	20.050	20.570	18.135	7,071,900

← NewerPage 25 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.