Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	22.170	22.170	21.820	21.900	19.201	7,653,800
2020-08-04	21.930	22.110	21.530	22.100	19.377	8,864,400
2020-08-03	21.440	21.990	21.230	21.960	19.254	7,817,200
2020-07-31	21.190	21.580	20.850	21.450	18.807	4,073,400
2020-07-30	20.910	21.260	20.620	21.130	18.526	2,498,400
2020-07-29	20.650	21.350	20.650	21.180	18.570	4,048,100
2020-07-28	20.710	20.890	20.400	20.570	18.035	4,255,100
2020-07-27	20.590	21.020	20.350	20.820	18.255	3,203,400
2020-07-24	21.060	21.060	20.320	20.390	17.878	3,695,300
2020-07-23	21.100	21.800	20.840	21.120	18.518	6,236,300
2020-07-22	20.030	21.000	19.880	20.700	18.149	9,580,700
2020-07-21	20.600	20.600	19.910	19.940	17.483	2,907,600
2020-07-20	20.390	20.540	20.170	20.430	17.913	3,349,800
2020-07-17	20.140	20.500	20.010	20.310	17.807	3,364,700
2020-07-16	20.210	20.320	20.110	20.170	17.685	2,745,600
2020-07-15	20.220	20.400	19.880	20.240	17.746	4,362,500
2020-07-14	20.170	20.260	19.560	20.170	17.685	4,040,700
2020-07-13	20.340	20.710	20.110	20.160	17.676	3,892,100
2020-07-10	20.080	20.370	19.920	20.300	17.799	3,527,300
2020-07-09	20.110	20.220	19.700	20.080	17.606	3,033,300
2020-07-08	19.870	20.130	19.750	20.110	17.632	3,622,500
2020-07-07	19.880	20.190	19.700	19.800	17.360	4,197,100
2020-07-06	20.080	20.360	19.890	19.930	17.474	5,157,500
2020-07-02	19.800	20.210	19.740	20.010	17.544	7,371,100
2020-07-01	19.770	19.860	19.520	19.770	17.334	3,406,200
2020-06-30	19.490	19.920	19.440	19.830	17.387	6,268,200
2020-06-29	19.570	19.620	18.770	19.430	17.036	4,843,100
2020-06-26	19.570	19.750	19.020	19.120	16.764	18,252,100
2020-06-25	19.790	20.050	19.430	19.530	17.124	6,364,100
2020-06-24	20.400	20.640	19.650	19.740	17.308	5,981,700
2020-06-23	20.880	20.960	20.430	20.480	17.956	5,465,800
2020-06-22	20.670	20.830	20.270	20.710	18.158	5,287,700
2020-06-19	20.210	20.810	19.810	20.810	18.246	15,693,100
2020-06-18	20.220	20.300	19.940	20.060	17.588	4,756,900
2020-06-17	20.410	20.590	20.220	20.220	17.728	4,477,400
2020-06-16	20.490	20.600	19.880	20.330	17.825	7,552,700
2020-06-15	19.550	20.330	19.400	20.260	17.764	6,797,000
2020-06-12	20.230	20.630	19.560	19.850	17.404	7,590,900
2020-06-11	21.120	21.180	19.970	19.980	17.518	6,366,600
2020-06-10	21.150	21.480	20.630	21.410	18.772	9,232,500
2020-06-09	21.170	21.320	20.610	21.140	18.535	11,489,100
2020-06-08	21.470	21.990	21.180	21.970	19.153	7,442,900
2020-06-05	21.400	21.560	20.710	21.050	18.351	6,701,300
2020-06-04	20.780	21.480	20.590	21.100	18.395	7,661,000
2020-06-03	20.940	21.240	20.520	20.710	18.055	4,976,000
2020-06-02	21.450	21.450	20.480	21.060	18.360	10,284,500
2020-06-01	22.450	22.550	21.620	21.710	18.927	9,274,800
2020-05-29	21.050	23.020	20.860	22.780	19.859	16,353,200
2020-05-28	19.940	21.250	19.850	20.940	18.255	7,804,800
2020-05-27	20.000	20.010	18.910	19.860	17.314	7,412,500
2020-05-26	20.500	20.560	19.810	19.870	17.322	4,413,000
2020-05-22	20.230	20.430	20.080	20.240	17.645	2,992,200
2020-05-21	20.900	21.000	20.180	20.230	17.636	5,180,700
2020-05-20	20.390	21.150	20.240	21.000	18.308	9,257,700
2020-05-19	20.010	20.420	19.730	20.230	17.636	6,986,700
2020-05-18	20.410	20.490	19.800	19.940	17.384	5,720,000
2020-05-15	20.770	21.080	19.910	20.020	17.453	6,318,700
2020-05-14	20.510	20.990	19.980	20.930	18.247	5,236,600
2020-05-13	20.780	21.110	20.210	20.430	17.811	4,802,500
2020-05-12	21.570	21.650	20.800	20.800	18.133	4,694,500

← NewerPage 27 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.