Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	23.710	23.770	23.390	23.530	11.683	4,721,700
2019-08-21	23.880	23.930	23.570	23.710	11.773	4,405,900
2019-08-20	23.790	23.800	23.530	23.760	11.797	5,362,200
2019-08-19	23.650	23.890	23.620	23.850	11.842	9,832,200
2019-08-16	23.350	23.530	23.200	23.510	11.673	10,457,600
2019-08-15	23.040	23.300	22.820	23.140	11.490	9,508,100
2019-08-14	22.720	23.150	22.660	23.050	11.445	11,218,300
2019-08-13	21.560	23.160	21.560	23.120	11.480	18,658,000
2019-08-12	22.750	22.790	21.450	21.670	10.760	16,064,700
2019-08-09	22.970	23.050	22.050	22.990	11.415	29,212,800
2019-08-08	22.880	23.020	22.140	22.920	11.380	16,355,400
2019-08-07	20.280	20.520	20.010	20.410	10.134	6,540,300
2019-08-06	20.440	20.670	20.100	20.460	10.159	5,352,700
2019-08-05	21.000	21.040	20.240	20.340	10.099	8,548,500
2019-08-02	21.420	21.510	21.090	21.150	10.502	3,961,300
2019-08-01	21.570	21.980	21.400	21.540	10.695	5,033,300
2019-07-31	21.930	21.950	21.270	21.560	10.705	4,799,500
2019-07-30	22.000	22.130	21.890	21.930	10.889	4,642,300
2019-07-29	22.650	22.660	21.900	22.100	10.973	6,273,400
2019-07-26	22.530	22.900	22.440	22.730	11.286	4,305,900
2019-07-25	22.660	22.720	22.410	22.480	11.162	3,848,300
2019-07-24	22.770	22.870	22.660	22.690	11.266	3,704,900
2019-07-23	22.750	22.880	22.420	22.810	11.326	6,370,900
2019-07-22	22.250	23.000	22.050	22.710	11.276	9,252,500
2019-07-19	23.140	23.270	22.190	22.270	11.058	11,704,600
2019-07-18	22.620	23.080	22.560	23.000	11.420	6,762,600
2019-07-17	23.600	23.630	22.660	22.680	11.261	8,574,300
2019-07-16	22.660	23.650	22.500	23.570	11.703	10,922,200
2019-07-15	22.000	22.840	21.560	22.840	11.341	44,445,600
2019-07-12	25.520	25.640	25.450	25.570	12.696	13,338,500
2019-07-11	25.830	25.870	25.380	25.440	12.632	8,255,500
2019-07-10	25.550	26.000	25.440	25.800	12.810	16,943,500
2019-07-09	25.590	25.750	25.490	25.560	12.691	12,776,600
2019-07-08	25.930	26.070	25.540	25.610	12.716	20,054,900
2019-07-05	24.900	25.100	24.880	25.000	12.413	12,122,200
2019-07-03	25.480	25.540	24.950	25.100	12.463	40,299,700
2019-07-02	22.050	22.300	21.940	22.100	10.973	5,967,600
2019-07-01	22.100	22.300	21.880	22.060	10.953	4,386,600
2019-06-28	21.150	21.820	21.150	21.760	10.804	9,064,500
2019-06-27	20.890	21.280	20.730	21.090	10.472	4,610,300
2019-06-26	20.900	21.100	20.790	20.860	10.358	4,559,600
2019-06-25	21.020	21.140	20.780	20.800	10.328	5,919,400
2019-06-24	20.840	21.220	20.730	20.980	10.417	6,205,900
2019-06-21	20.520	20.940	20.370	20.840	10.348	12,187,600
2019-06-20	20.410	20.650	20.250	20.560	10.209	8,226,700
2019-06-19	19.990	20.200	19.890	20.150	10.005	5,189,800
2019-06-18	20.000	20.160	19.800	19.970	9.916	5,723,300
2019-06-17	19.820	20.090	19.690	19.760	9.811	8,950,100
2019-06-14	19.560	19.560	19.110	19.360	9.613	5,290,800
2019-06-13	19.330	19.610	19.190	19.580	9.722	7,998,600
2019-06-12	18.710	19.220	18.540	19.190	9.528	7,821,900
2019-06-11	18.190	18.900	18.060	18.850	9.360	11,119,800
2019-06-10	19.210	19.610	19.100	19.210	9.538	7,035,100
2019-06-07	18.930	19.230	18.800	19.150	9.508	9,100,100
2019-06-06	19.090	19.130	18.890	18.950	9.372	8,501,400
2019-06-05	19.000	19.120	18.770	19.080	9.436	5,176,600
2019-06-04	18.130	18.890	18.010	18.870	9.332	9,083,500
2019-06-03	18.650	18.650	17.500	17.980	8.892	10,092,600
2019-05-31	18.720	18.920	18.540	18.730	9.263	6,124,300
2019-05-30	19.040	19.070	18.740	18.880	9.337	5,023,100

← NewerPage 31 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.