Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	20.380	20.760	20.160	20.610	18.171	3,945,600
2020-10-28	20.600	20.700	20.260	20.420	18.003	4,580,300
2020-10-27	20.760	20.980	20.630	20.800	18.338	2,761,500
2020-10-26	20.630	20.740	20.350	20.620	18.180	3,555,600
2020-10-23	20.750	20.850	20.600	20.840	18.373	3,616,400
2020-10-22	20.770	20.770	20.450	20.650	18.206	4,431,600
2020-10-21	20.590	20.940	20.510	20.810	18.347	5,353,300
2020-10-20	20.790	20.960	20.640	20.690	18.241	2,616,300
2020-10-19	21.220	21.320	20.580	20.700	18.250	4,163,700
2020-10-16	21.130	21.300	20.940	21.100	18.603	4,053,400
2020-10-15	21.310	21.350	20.900	21.100	18.603	4,344,300
2020-10-14	21.380	21.660	21.250	21.570	19.017	3,479,300
2020-10-13	21.380	21.400	20.920	21.300	18.779	5,057,700
2020-10-12	21.310	21.440	21.060	21.270	18.753	4,440,600
2020-10-09	21.290	21.360	20.930	20.990	18.506	3,623,000
2020-10-08	21.200	21.250	20.780	20.910	18.435	5,869,000
2020-10-07	21.270	21.380	20.940	20.960	18.479	4,527,100
2020-10-06	21.400	21.920	21.200	21.200	18.691	4,608,300
2020-10-05	20.760	21.540	20.620	21.520	18.973	4,040,000
2020-10-02	20.450	20.770	20.400	20.560	18.127	4,614,300
2020-10-01	21.030	21.030	20.550	20.710	18.259	5,688,700
2020-09-30	20.840	21.080	20.680	20.840	18.373	4,690,900
2020-09-29	21.020	21.060	20.820	20.860	18.391	4,615,300
2020-09-28	21.100	21.180	20.850	21.070	18.576	3,690,000
2020-09-25	20.460	20.940	20.420	20.900	18.426	4,219,500
2020-09-24	20.290	20.730	20.150	20.460	18.038	4,429,300
2020-09-23	21.000	21.110	20.310	20.330	17.924	4,262,200
2020-09-22	20.680	21.060	20.550	21.010	18.523	5,117,500
2020-09-21	20.630	20.910	20.230	20.590	18.153	5,747,300
2020-09-18	20.910	21.070	20.590	20.870	18.400	15,335,200
2020-09-17	20.810	20.930	20.520	20.880	18.409	7,057,600
2020-09-16	21.340	21.440	20.980	21.110	18.612	5,734,000
2020-09-15	21.420	21.630	21.030	21.230	18.717	7,338,600
2020-09-14	21.350	21.450	21.030	21.260	18.744	8,225,200
2020-09-11	20.920	21.380	20.720	21.130	18.629	32,710,600
2020-09-10	22.980	23.350	22.420	22.470	19.811	3,363,800
2020-09-09	22.990	23.410	22.850	23.050	20.322	3,634,800
2020-09-08	22.810	23.140	22.570	22.590	19.916	5,073,500
2020-09-04	22.740	23.680	21.960	23.390	20.622	7,106,700
2020-09-03	23.970	23.970	22.630	22.910	20.198	4,607,900
2020-09-02	23.920	24.150	23.560	24.110	21.256	3,823,100
2020-09-01	23.610	24.060	23.450	23.820	21.001	4,679,800
2020-08-31	23.630	24.150	23.480	23.520	20.736	7,471,900
2020-08-28	24.190	24.300	23.850	24.050	21.204	4,344,900
2020-08-27	24.210	24.300	23.740	24.170	21.309	4,006,800
2020-08-26	23.550	24.400	23.530	24.210	21.345	5,437,100
2020-08-25	23.360	23.600	23.160	23.490	20.710	3,837,400
2020-08-24	22.740	23.500	22.560	23.460	20.683	6,278,900
2020-08-21	22.650	22.690	22.270	22.590	19.916	4,520,200
2020-08-20	22.640	22.770	22.330	22.650	19.859	4,875,400
2020-08-19	22.930	23.730	22.560	22.690	19.894	6,626,600
2020-08-18	22.920	23.050	22.710	22.850	20.034	4,019,100
2020-08-17	22.940	23.170	22.670	22.800	19.991	5,007,000
2020-08-14	23.180	23.300	22.800	22.920	20.096	5,764,300
2020-08-13	22.450	23.500	22.220	22.970	20.140	8,973,700
2020-08-12	22.490	22.790	22.360	22.520	19.745	3,952,400
2020-08-11	22.910	22.990	22.260	22.380	19.622	6,778,200
2020-08-10	23.420	23.590	22.820	23.000	20.166	6,873,900
2020-08-07	23.040	23.660	22.530	23.360	20.482	12,987,800
2020-08-06	21.910	22.160	21.560	22.160	19.429	6,753,000

← NewerPage 26 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.