Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	22.450	22.520	22.060	22.360	11.022	5,085,700
2018-11-30	22.570	22.590	21.890	22.110	10.899	5,928,600
2018-11-29	22.330	22.780	22.140	22.580	11.131	6,467,900
2018-11-28	21.910	22.510	21.860	22.500	11.091	3,869,500
2018-11-27	21.930	22.010	21.670	21.850	10.771	4,023,200
2018-11-26	21.950	22.140	21.730	22.090	10.889	3,414,000
2018-11-23	21.300	21.940	21.260	21.700	10.697	1,485,300
2018-11-21	21.730	21.960	21.510	21.520	10.608	4,456,400
2018-11-20	21.880	22.260	21.420	21.610	10.653	5,154,900
2018-11-19	23.100	23.230	22.200	22.260	10.973	5,717,200
2018-11-16	23.140	23.310	22.610	23.090	11.382	5,147,700
2018-11-15	22.320	23.660	22.130	23.320	11.459	11,483,100
2018-11-14	22.160	22.360	21.890	22.360	10.987	10,388,100
2018-11-13	21.930	22.120	21.700	21.850	10.736	8,831,700
2018-11-12	22.330	22.330	21.710	21.830	10.727	9,261,000
2018-11-09	22.210	22.350	21.630	22.250	10.933	18,972,400
2018-11-08	22.670	23.030	22.220	22.390	11.002	14,482,000
2018-11-07	22.640	22.930	22.130	22.810	11.208	12,239,000
2018-11-06	20.350	23.570	20.260	22.540	11.075	30,742,700
2018-11-05	19.620	20.110	19.450	20.020	9.837	13,347,700
2018-11-02	20.400	20.600	19.500	19.500	9.582	21,567,600
2018-11-01	18.130	18.750	17.930	18.730	9.203	10,918,700
2018-10-31	17.850	18.200	17.660	18.150	8.918	21,449,200
2018-10-30	18.050	18.290	17.490	17.680	8.687	19,702,800
2018-10-29	19.000	19.070	17.820	18.000	8.845	9,837,700
2018-10-26	18.410	18.830	18.300	18.650	9.164	7,618,900
2018-10-25	18.890	19.050	18.730	18.990	9.331	5,512,000
2018-10-24	19.510	19.570	18.560	18.580	9.130	7,352,300
2018-10-23	19.430	19.610	19.150	19.480	9.572	4,343,600
2018-10-22	19.770	19.910	19.640	19.680	9.670	5,929,700
2018-10-19	19.870	20.100	19.540	19.670	9.665	6,400,400
2018-10-18	20.480	20.750	19.940	19.970	9.813	7,947,800
2018-10-17	20.560	20.700	20.280	20.570	10.107	4,351,800
2018-10-16	20.240	20.700	19.820	20.660	10.152	11,459,700
2018-10-15	19.540	20.020	19.470	19.780	9.719	7,616,000
2018-10-12	19.770	19.790	19.210	19.590	9.626	8,707,100
2018-10-11	19.870	20.110	19.400	19.460	9.562	10,047,000
2018-10-10	19.980	20.180	19.880	19.900	9.778	7,320,600
2018-10-09	20.360	20.440	19.820	19.910	9.783	6,108,500
2018-10-08	20.040	20.390	19.860	20.340	9.994	6,954,600
2018-10-05	20.390	20.440	19.860	20.040	9.847	7,390,200
2018-10-04	20.640	20.710	20.300	20.420	10.034	7,405,900
2018-10-03	20.570	20.830	20.460	20.690	10.166	5,850,900
2018-10-02	20.740	20.880	20.470	20.560	10.102	5,304,200
2018-10-01	21.400	21.480	20.750	20.790	10.216	5,154,400
2018-09-28	21.230	21.340	21.100	21.280	10.456	5,210,600
2018-09-27	21.060	21.470	20.970	21.260	10.446	6,073,000
2018-09-26	21.260	21.390	20.920	21.030	10.333	5,956,100
2018-09-25	21.830	21.900	21.150	21.200	10.417	16,149,200
2018-09-24	22.000	22.150	21.370	21.690	10.658	22,552,800
2018-09-21	20.860	21.040	20.740	20.900	10.270	11,097,700
2018-09-20	20.750	20.790	20.560	20.700	10.171	3,281,700
2018-09-19	20.650	20.760	20.480	20.670	10.157	4,898,100
2018-09-18	19.920	20.740	19.840	20.650	10.147	9,765,700
2018-09-17	20.060	20.130	19.730	19.800	9.729	3,609,900
2018-09-14	20.060	20.130	19.860	20.030	9.842	3,578,100
2018-09-13	20.150	20.310	19.990	20.040	9.847	4,074,000
2018-09-12	19.930	20.150	19.830	20.100	9.876	4,741,100
2018-09-11	19.830	20.110	19.640	20.010	9.832	5,797,600
2018-09-10	19.930	20.030	19.720	19.890	9.773	4,490,000

← NewerPage 34 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.