Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	22.590	22.720	22.000	22.090	10.925	5,663,600
2019-03-01	22.610	22.740	22.350	22.530	11.142	4,377,000
2019-02-28	22.640	22.690	22.420	22.490	11.123	4,672,200
2019-02-27	22.650	22.790	22.560	22.650	11.202	2,852,800
2019-02-26	22.600	22.890	22.600	22.790	11.271	4,006,000
2019-02-25	22.810	22.940	22.480	22.640	11.197	4,580,500
2019-02-22	22.540	22.730	22.460	22.670	11.212	2,908,600
2019-02-21	22.360	22.580	22.280	22.340	11.048	3,125,600
2019-02-20	22.910	22.970	22.410	22.470	11.113	5,350,200
2019-02-19	23.080	23.210	22.980	22.990	11.370	3,175,500
2019-02-15	23.290	23.320	23.030	23.150	11.449	4,663,300
2019-02-14	22.980	23.240	22.810	23.060	11.367	2,599,700
2019-02-13	23.470	23.520	23.000	23.020	11.348	4,139,200
2019-02-12	22.690	23.450	22.560	23.410	11.540	7,022,700
2019-02-11	22.720	22.840	22.400	22.420	11.052	5,213,200
2019-02-08	22.360	22.740	22.230	22.660	11.170	8,592,000
2019-02-07	22.740	22.740	22.270	22.560	11.121	3,376,200
2019-02-06	22.840	23.090	22.770	22.900	11.289	6,263,700
2019-02-05	23.030	23.200	22.750	22.800	11.239	5,877,300
2019-02-04	23.250	23.380	22.980	23.020	11.348	10,352,300
2019-02-01	22.480	24.050	21.890	22.910	11.294	25,017,700
2019-01-31	20.810	21.050	20.710	21.020	10.362	8,017,000
2019-01-30	20.560	20.880	20.360	20.820	10.263	3,706,900
2019-01-29	20.670	20.950	20.350	20.420	10.066	3,257,000
2019-01-28	20.170	20.900	20.020	20.850	10.278	11,690,700
2019-01-25	20.210	20.460	20.040	20.380	10.046	7,082,700
2019-01-24	19.930	20.310	19.860	20.030	9.874	6,389,600
2019-01-23	19.840	20.200	19.450	19.780	9.751	4,340,900
2019-01-22	19.940	19.980	19.590	19.800	9.760	6,534,200
2019-01-18	20.170	20.430	19.990	20.110	9.913	9,252,800
2019-01-17	19.600	20.100	19.590	20.010	9.864	4,321,300
2019-01-16	19.770	20.000	19.590	19.740	9.731	3,998,600
2019-01-15	19.400	19.860	19.290	19.710	9.716	6,613,500
2019-01-14	19.750	19.960	19.230	19.320	9.524	7,288,400
2019-01-11	19.840	20.020	19.690	19.880	9.800	3,499,900
2019-01-10	19.780	20.150	19.680	20.070	9.894	5,960,000
2019-01-09	19.710	20.030	19.550	19.930	9.825	5,836,500
2019-01-08	19.480	19.850	19.460	19.580	9.652	6,737,400
2019-01-07	19.390	19.690	19.120	19.330	9.529	7,724,000
2019-01-04	18.870	19.540	18.770	19.360	9.544	6,700,800
2019-01-03	18.770	18.900	18.320	18.580	9.159	7,121,200
2019-01-02	18.450	19.110	18.360	18.940	9.337	4,306,400
2018-12-31	18.610	18.980	18.600	18.900	9.317	4,919,300
2018-12-28	18.620	18.910	18.420	18.560	9.149	4,376,200
2018-12-27	18.240	18.620	17.840	18.610	9.174	6,422,600
2018-12-26	18.070	18.510	17.430	18.510	9.125	5,372,400
2018-12-24	18.400	18.480	17.880	17.960	8.853	3,795,400
2018-12-21	19.570	19.970	18.370	18.440	9.090	17,071,800
2018-12-20	20.370	20.390	19.200	19.560	9.642	6,899,500
2018-12-19	20.650	21.230	20.280	20.430	10.071	6,381,100
2018-12-18	20.840	21.010	20.580	20.720	10.214	6,527,500
2018-12-17	21.420	21.530	20.490	20.650	10.179	5,534,300
2018-12-14	22.230	22.470	21.020	21.570	10.633	7,649,800
2018-12-13	22.820	22.900	22.400	22.480	11.082	4,693,100
2018-12-12	22.650	23.230	22.570	22.750	11.215	7,664,900
2018-12-11	22.260	22.610	22.040	22.280	10.983	3,965,700
2018-12-10	21.860	22.150	21.600	22.080	10.884	4,677,300
2018-12-07	22.310	22.480	21.620	21.780	10.736	5,575,800
2018-12-06	21.530	22.340	21.430	22.310	10.998	6,228,400
2018-12-04	22.360	22.710	21.880	21.960	10.825	9,511,500

← NewerPage 33 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.