Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	19.310	19.320	18.940	19.010	9.402	5,716,300
2019-05-28	19.870	20.030	19.380	19.460	9.624	8,095,800
2019-05-24	20.020	20.100	19.820	19.850	9.817	5,645,600
2019-05-23	20.010	20.150	19.830	19.970	9.876	6,628,500
2019-05-22	20.280	20.610	20.210	20.290	10.035	8,303,600
2019-05-21	20.170	20.660	20.170	20.530	10.153	8,287,200
2019-05-20	19.610	20.260	19.600	20.050	9.916	8,884,000
2019-05-17	19.740	20.210	19.580	19.840	9.812	10,597,500
2019-05-16	19.550	19.940	19.500	19.710	9.748	8,757,800
2019-05-15	19.260	19.690	19.160	19.490	9.639	10,293,300
2019-05-14	19.200	19.660	19.120	19.470	9.629	10,421,600
2019-05-13	19.160	19.630	18.770	19.140	9.466	12,367,200
2019-05-10	18.970	19.690	17.890	19.390	9.590	31,089,400
2019-05-09	22.060	22.310	21.710	22.170	10.964	10,055,600
2019-05-08	22.420	22.470	22.240	22.260	11.009	4,133,200
2019-05-07	22.830	22.900	22.230	22.370	11.063	5,742,800
2019-05-06	23.130	23.310	23.020	23.190	11.469	4,160,000
2019-05-03	23.540	23.830	23.400	23.550	11.647	5,055,600
2019-05-02	23.800	23.850	23.240	23.350	11.548	3,918,400
2019-05-01	24.240	24.240	23.840	23.850	11.795	3,784,900
2019-04-30	24.330	24.480	24.080	24.210	11.973	2,530,900
2019-04-29	24.270	24.390	24.110	24.330	12.033	3,111,000
2019-04-26	24.130	24.270	24.050	24.240	11.988	2,483,200
2019-04-25	24.240	24.330	23.970	24.130	11.934	3,485,400
2019-04-24	24.280	24.430	24.140	24.250	11.993	2,914,100
2019-04-23	24.320	24.490	23.950	24.290	12.013	5,963,100
2019-04-22	24.250	24.420	24.050	24.260	11.998	4,024,000
2019-04-18	24.550	24.560	24.060	24.400	12.067	4,528,600
2019-04-17	24.470	24.770	24.340	24.470	12.102	6,602,400
2019-04-16	24.500	24.540	24.130	24.300	12.018	4,998,100
2019-04-15	23.990	24.500	23.990	24.410	12.072	4,021,800
2019-04-12	24.000	24.030	23.800	23.960	11.850	3,912,200
2019-04-11	23.800	23.980	23.720	23.900	11.820	2,283,300
2019-04-10	23.870	24.120	23.520	23.740	11.741	4,327,800
2019-04-09	24.070	24.240	23.820	23.880	11.810	4,925,300
2019-04-08	23.710	24.770	23.650	24.240	11.988	11,619,000
2019-04-05	23.060	23.320	22.930	22.990	11.370	3,999,800
2019-04-04	23.430	23.510	22.770	23.040	11.395	4,393,800
2019-04-03	23.300	23.530	23.250	23.330	11.538	6,957,900
2019-04-02	23.220	23.260	23.040	23.150	11.449	3,599,300
2019-04-01	23.100	23.280	22.990	23.190	11.469	4,215,100
2019-03-29	23.070	23.120	22.870	22.990	11.370	4,312,500
2019-03-28	22.840	23.040	22.510	22.940	11.345	2,237,200
2019-03-27	23.190	23.260	22.700	22.840	11.296	3,297,400
2019-03-26	23.040	23.270	23.010	23.230	11.489	2,506,600
2019-03-25	22.830	22.930	22.460	22.880	11.316	3,268,200
2019-03-22	23.500	23.570	22.830	22.860	11.306	3,580,900
2019-03-21	23.100	23.640	23.030	23.590	11.667	3,109,800
2019-03-20	23.190	23.280	22.870	23.140	11.444	2,801,100
2019-03-19	23.230	23.350	23.060	23.210	11.479	3,299,800
2019-03-18	23.020	23.360	22.980	23.070	11.410	3,371,700
2019-03-15	23.000	23.220	22.850	23.020	11.385	6,255,100
2019-03-14	22.540	23.250	22.450	22.930	11.340	4,309,300
2019-03-13	22.490	23.080	22.460	22.950	11.350	5,489,300
2019-03-12	22.360	22.620	22.320	22.460	11.108	3,749,800
2019-03-11	21.980	22.510	21.980	22.380	11.068	5,087,100
2019-03-08	21.630	21.960	21.500	21.950	10.856	4,091,400
2019-03-07	21.900	21.980	21.620	21.890	10.826	3,369,900
2019-03-06	22.150	22.190	21.860	21.970	10.865	2,115,900
2019-03-05	22.040	22.180	21.800	22.140	10.950	5,049,700

← NewerPage 32 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.