Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	20.520	21.100	20.520	20.760	17.990	12,146,100
2020-02-12	20.720	20.790	20.360	20.610	17.860	9,955,500
2020-02-11	20.360	21.020	20.200	20.610	17.860	8,291,200
2020-02-10	19.940	20.450	19.850	20.200	17.504	10,607,400
2020-02-07	19.040	20.770	18.960	19.730	17.097	24,815,700
2020-02-06	17.750	18.000	17.550	17.610	15.260	10,447,000
2020-02-05	17.640	17.870	17.570	17.640	15.286	7,566,400
2020-02-04	17.330	17.540	16.960	17.530	15.191	14,612,400
2020-02-03	16.700	17.620	16.640	17.150	14.861	23,063,100
2020-01-31	28.300	28.600	28.010	28.420	14.229	9,619,600
2020-01-30	27.500	28.380	27.410	28.300	14.169	7,236,800
2020-01-29	27.690	27.990	27.640	27.680	13.858	1,750,800
2020-01-28	27.480	27.720	27.350	27.680	13.858	4,973,100
2020-01-27	27.720	27.850	27.340	27.430	13.733	7,969,900
2020-01-24	28.340	28.370	27.810	28.070	14.054	4,814,900
2020-01-23	28.200	28.700	27.970	28.400	14.219	6,182,600
2020-01-22	28.100	28.620	28.040	28.210	14.124	14,236,600
2020-01-21	28.000	28.600	27.950	28.050	14.044	23,349,600
2020-01-17	27.920	28.220	27.850	28.130	14.084	17,505,900
2020-01-16	27.550	27.940	27.520	27.880	13.958	14,952,800
2020-01-15	26.840	27.510	26.790	27.500	13.768	14,596,500
2020-01-14	26.610	27.050	26.600	26.780	13.408	16,109,500
2020-01-13	26.750	26.820	26.210	26.600	13.318	25,267,200
2020-01-10	27.390	27.460	26.050	26.490	13.262	19,544,500
2020-01-09	26.730	26.810	26.370	26.690	13.363	4,962,200
2020-01-08	26.750	26.890	26.450	26.610	13.323	7,925,900
2020-01-07	26.390	26.770	26.190	26.750	13.393	7,064,500
2020-01-06	25.980	26.770	25.920	26.390	13.212	9,985,300
2020-01-03	25.730	25.970	25.600	25.830	12.932	2,706,400
2020-01-02	25.610	26.030	25.520	26.020	13.027	5,273,300
2019-12-31	25.470	25.640	25.380	25.520	12.777	2,986,700
2019-12-30	25.600	25.710	25.310	25.480	12.757	2,251,700
2019-12-27	25.530	25.670	25.410	25.600	12.817	1,700,700
2019-12-26	25.660	25.700	25.430	25.450	12.742	2,809,900
2019-12-24	25.720	25.860	25.640	25.680	12.857	1,482,100
2019-12-23	25.580	25.790	25.480	25.730	12.882	6,207,100
2019-12-20	26.200	26.200	25.480	25.510	12.772	30,388,500
2019-12-19	25.890	26.120	25.780	26.020	13.027	4,952,100
2019-12-18	25.780	26.190	25.750	25.980	13.007	6,771,000
2019-12-17	26.700	26.700	25.860	25.920	12.977	6,882,000
2019-12-16	26.090	26.200	25.770	25.970	13.002	8,196,000
2019-12-13	26.130	26.180	25.990	26.000	13.017	8,161,800
2019-12-12	26.170	26.710	26.160	26.180	13.107	15,058,200
2019-12-11	26.290	26.530	25.990	26.380	13.207	11,937,900
2019-12-10	26.000	26.630	25.950	26.280	13.157	18,273,600
2019-12-09	25.300	25.470	25.300	25.400	12.717	11,637,300
2019-12-06	25.560	25.630	25.440	25.460	12.747	8,381,000
2019-12-05	25.400	25.650	25.270	25.490	12.762	23,219,500
2019-12-04	25.060	25.430	24.520	25.380	12.707	8,873,400
2019-12-03	24.610	25.060	24.560	24.950	12.491	6,447,900
2019-12-02	24.770	25.230	24.750	24.990	12.511	7,530,800
2019-11-29	24.870	24.940	24.700	24.900	12.466	2,883,700
2019-11-27	25.000	25.000	24.750	24.920	12.476	3,169,900
2019-11-26	24.890	25.000	24.850	25.000	12.516	4,153,300
2019-11-25	24.560	24.920	24.500	24.910	12.471	3,094,300
2019-11-22	24.470	24.680	24.380	24.520	12.276	3,284,400
2019-11-21	24.510	24.710	24.490	24.570	12.239	2,252,600
2019-11-20	24.610	24.780	24.500	24.560	12.234	2,642,900
2019-11-19	24.540	24.800	24.480	24.700	12.303	2,360,500
2019-11-18	24.850	24.900	24.410	24.550	12.229	2,679,100

← NewerPage 29 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.