Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	24.660	24.860	24.460	24.830	12.368	3,726,400
2019-11-14	24.460	24.640	24.260	24.520	12.214	4,614,300
2019-11-13	24.150	24.570	24.120	24.570	12.239	2,750,300
2019-11-12	24.380	24.560	24.110	24.200	12.054	5,018,400
2019-11-11	24.560	24.620	24.090	24.350	12.129	3,935,100
2019-11-08	24.360	24.900	23.370	24.830	12.368	7,475,200
2019-11-07	24.000	24.410	23.890	24.340	12.124	6,995,000
2019-11-06	24.210	24.310	23.860	24.000	11.955	6,178,900
2019-11-05	23.750	23.750	23.750	23.750	11.830	0
2019-11-04	23.590	24.030	23.380	23.750	11.830	8,081,600
2019-11-01	23.000	23.440	22.840	23.410	11.661	4,139,300
2019-10-31	22.970	23.020	22.640	22.880	11.397	8,044,100
2019-10-30	23.100	23.190	22.890	22.990	11.452	2,275,600
2019-10-29	22.750	23.210	22.720	23.100	11.506	5,815,700
2019-10-28	22.820	22.900	22.720	22.850	11.382	3,058,400
2019-10-25	22.950	22.950	22.600	22.690	11.302	3,655,000
2019-10-24	23.170	23.230	22.740	23.030	11.472	2,992,100
2019-10-23	23.080	23.140	22.730	23.010	11.462	2,933,300
2019-10-22	23.130	23.300	23.000	23.150	11.531	2,158,800
2019-10-21	23.130	23.300	22.970	23.080	11.496	2,594,900
2019-10-18	23.510	23.510	23.010	23.010	11.462	3,492,900
2019-10-17	23.630	23.790	23.440	23.480	11.696	2,653,900
2019-10-16	23.490	23.520	23.360	23.500	11.706	5,744,800
2019-10-15	23.420	23.710	23.330	23.590	11.750	3,269,100
2019-10-14	23.510	23.590	23.320	23.420	11.666	2,253,200
2019-10-11	23.650	23.930	23.520	23.560	11.736	6,389,500
2019-10-10	23.470	23.680	23.370	23.490	11.701	2,413,500
2019-10-09	23.420	23.630	23.270	23.520	11.716	2,737,300
2019-10-08	23.320	23.550	23.140	23.230	11.571	3,581,700
2019-10-07	23.470	23.740	23.280	23.470	11.691	3,158,400
2019-10-04	23.560	23.590	23.360	23.480	11.696	3,158,000
2019-10-03	23.330	23.570	23.170	23.490	11.701	4,997,600
2019-10-02	23.010	23.360	23.000	23.290	11.601	3,916,300
2019-10-01	23.750	23.760	23.430	23.510	11.711	3,179,100
2019-09-30	23.520	23.740	23.470	23.630	11.770	3,222,300
2019-09-27	23.750	23.750	23.330	23.500	11.706	2,299,600
2019-09-26	23.710	23.810	23.560	23.740	11.825	2,419,800
2019-09-25	23.340	23.890	23.330	23.800	11.855	6,879,600
2019-09-24	23.870	23.900	23.360	23.370	11.641	3,960,000
2019-09-23	23.810	24.030	23.630	23.760	11.835	3,645,900
2019-09-20	23.980	24.080	23.790	23.880	11.895	15,038,900
2019-09-19	24.200	24.280	23.970	23.980	11.945	4,629,300
2019-09-18	24.350	24.370	23.910	24.020	11.965	5,090,400
2019-09-17	24.160	24.450	24.000	24.430	12.169	5,454,100
2019-09-16	24.350	24.570	24.250	24.260	12.084	6,568,700
2019-09-13	24.500	24.520	24.070	24.460	12.184	6,278,800
2019-09-12	24.770	24.960	24.490	24.540	12.224	7,629,500
2019-09-11	24.460	24.810	24.280	24.730	12.318	6,078,400
2019-09-10	24.310	24.610	24.250	24.430	12.169	5,346,100
2019-09-09	24.670	24.770	24.130	24.410	12.159	6,912,400
2019-09-06	23.450	25.770	23.250	24.520	12.214	17,027,200
2019-09-05	23.500	23.550	23.390	23.470	11.691	3,686,900
2019-09-04	23.120	23.360	23.000	23.310	11.611	5,459,600
2019-09-03	23.140	23.450	22.960	22.990	11.452	4,972,800
2019-08-30	23.430	23.490	23.170	23.250	11.581	3,483,200
2019-08-29	23.240	23.310	23.070	23.210	11.561	4,103,000
2019-08-28	22.990	23.060	22.540	22.950	11.432	6,661,300
2019-08-27	23.490	23.490	23.050	23.070	11.491	4,646,800
2019-08-26	23.500	23.500	23.190	23.320	11.616	3,666,500
2019-08-23	23.410	23.550	23.120	23.220	11.566	9,098,800

← NewerPage 30 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.