Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	21.230	21.880	21.230	21.500	18.744	5,302,600
2020-05-08	21.300	21.470	20.930	21.280	18.552	4,355,500
2020-05-07	21.760	21.790	21.120	21.180	18.465	6,353,100
2020-05-06	21.790	21.800	21.240	21.520	18.761	5,043,200
2020-05-05	21.170	21.800	21.110	21.530	18.770	3,822,100
2020-05-04	20.940	21.330	20.810	21.100	18.395	6,414,300
2020-05-01	20.990	21.190	20.630	20.860	18.186	3,602,600
2020-04-30	21.410	21.620	21.010	21.270	18.543	6,296,500
2020-04-29	21.330	21.540	20.840	21.280	18.552	8,956,500
2020-04-28	21.430	21.490	20.890	20.970	18.281	4,774,200
2020-04-27	21.400	21.830	21.080	21.280	18.552	9,591,700
2020-04-24	20.210	21.220	19.890	20.960	18.273	9,084,300
2020-04-23	19.860	20.290	19.650	20.210	17.619	5,961,000
2020-04-22	19.630	20.020	19.410	19.910	17.357	5,838,100
2020-04-21	19.750	19.970	19.060	19.380	16.895	7,491,400
2020-04-20	20.090	20.300	19.790	20.010	17.445	4,833,200
2020-04-17	20.690	20.740	19.910	20.120	17.540	5,836,400
2020-04-16	20.240	20.610	19.900	20.420	17.802	8,991,500
2020-04-15	18.820	20.200	18.760	19.700	17.174	5,872,100
2020-04-14	19.170	19.420	18.950	19.070	16.625	5,637,100
2020-04-13	19.260	19.410	18.630	18.860	16.442	5,531,900
2020-04-09	19.330	19.820	18.840	19.370	16.887	5,267,100
2020-04-08	19.110	19.710	18.900	19.580	17.070	3,254,900
2020-04-07	19.500	19.660	18.890	18.940	16.512	6,614,600
2020-04-06	18.780	19.120	18.480	18.970	16.538	4,505,300
2020-04-03	18.410	18.760	18.180	18.290	15.945	3,662,200
2020-04-02	18.530	18.950	18.150	18.470	16.102	6,800,500
2020-04-01	18.150	19.220	18.040	18.760	16.355	6,333,900
2020-03-31	18.970	19.520	18.470	18.710	16.311	10,003,300
2020-03-30	19.240	19.670	18.820	19.100	16.651	7,503,700
2020-03-27	18.400	19.390	18.110	18.930	16.503	6,806,200
2020-03-26	17.970	18.830	17.940	18.730	16.329	6,822,500
2020-03-25	17.780	18.990	17.040	17.890	15.596	7,669,700
2020-03-24	17.150	17.970	16.230	17.350	15.126	9,930,200
2020-03-23	16.750	16.900	16.060	16.580	14.454	12,899,100
2020-03-20	16.700	17.090	15.990	16.960	14.786	11,947,700
2020-03-19	16.560	17.260	15.830	16.820	14.664	14,773,600
2020-03-18	15.720	16.910	15.120	16.610	14.480	11,329,600
2020-03-17	16.930	17.270	15.740	16.640	14.507	12,076,900
2020-03-16	16.010	17.570	15.770	16.840	14.681	10,470,000
2020-03-13	18.120	18.340	16.950	17.450	15.213	10,719,400
2020-03-12	16.480	17.710	15.900	17.260	15.047	8,606,300
2020-03-11	17.520	18.030	17.350	17.850	15.561	12,311,600
2020-03-10	17.740	18.030	17.010	17.940	15.640	9,447,700
2020-03-09	17.350	17.970	15.910	17.190	14.986	7,394,400
2020-03-06	18.920	19.330	18.330	18.680	16.285	9,217,100
2020-03-05	19.320	19.580	19.060	19.350	16.869	5,756,500
2020-03-04	19.520	19.930	19.450	19.710	17.183	10,490,700
2020-03-03	19.830	20.360	19.040	19.290	16.817	9,968,700
2020-03-02	19.040	19.950	18.880	19.930	17.375	9,903,400
2020-02-28	18.400	19.030	17.970	19.030	16.590	14,063,200
2020-02-27	18.460	19.240	18.450	18.930	16.503	10,888,300
2020-02-26	19.450	19.900	19.250	19.300	16.826	8,399,500
2020-02-25	20.030	20.280	19.020	19.130	16.677	9,080,600
2020-02-24	20.100	20.320	19.780	19.920	17.366	8,272,000
2020-02-21	20.650	20.790	20.260	20.470	17.846	9,366,800
2020-02-20	20.650	20.870	20.430	20.790	18.016	9,238,900
2020-02-19	20.520	20.890	20.460	20.700	17.938	7,262,600
2020-02-18	20.450	20.660	20.330	20.530	17.790	7,962,000
2020-02-14	20.720	20.860	20.590	20.660	17.903	6,225,500

← NewerPage 28 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.