Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	19.720	19.890	19.650	19.830	9.744	3,710,600
2018-09-06	19.800	19.960	19.730	19.810	9.734	5,003,100
2018-09-05	20.030	20.050	19.850	19.880	9.768	5,839,900
2018-09-04	20.140	20.200	19.870	20.040	9.847	9,084,500
2018-08-31	20.110	20.340	20.040	20.160	9.906	5,424,000
2018-08-30	20.560	20.590	19.930	20.200	9.926	7,314,700
2018-08-29	20.180	20.590	20.180	20.570	10.107	8,708,600
2018-08-28	20.080	20.310	20.060	20.260	9.955	4,882,200
2018-08-27	19.860	20.150	19.760	20.060	9.857	7,546,100
2018-08-24	19.710	19.760	19.600	19.760	9.709	5,706,100
2018-08-23	19.700	19.780	19.570	19.620	9.641	4,171,700
2018-08-22	19.480	19.740	19.430	19.700	9.680	6,065,700
2018-08-21	19.750	19.750	19.450	19.550	9.606	9,500,300
2018-08-20	19.490	19.500	19.240	19.360	9.513	7,192,100
2018-08-17	19.260	19.620	19.150	19.460	9.562	7,844,700
2018-08-16	20.130	20.440	19.360	19.410	9.501	32,399,800
2018-08-15	18.550	18.660	18.340	18.550	9.080	6,846,900
2018-08-14	18.880	18.970	18.490	18.660	9.133	6,550,900
2018-08-13	19.250	19.250	18.790	18.810	9.207	7,364,600
2018-08-10	19.170	19.270	18.960	19.180	9.388	5,568,500
2018-08-09	19.460	19.610	19.170	19.230	9.412	8,944,600
2018-08-08	19.660	19.660	19.240	19.440	9.515	7,765,300
2018-08-07	19.690	19.760	19.390	19.440	9.515	11,544,300
2018-08-06	19.180	19.620	19.090	19.580	9.584	14,045,000
2018-08-03	18.170	19.250	17.810	19.250	9.422	48,600,300
2018-08-02	20.350	20.980	20.230	20.880	10.220	12,554,800
2018-08-01	20.580	20.620	20.150	20.430	10.000	13,171,300
2018-07-31	20.340	20.410	20.090	20.220	9.897	10,165,700
2018-07-30	20.660	20.720	20.290	20.310	9.941	7,776,500
2018-07-27	20.610	20.910	20.600	20.730	10.147	11,840,300
2018-07-26	20.690	20.930	20.570	20.600	10.083	9,839,100
2018-07-25	20.530	20.830	20.520	20.690	10.127	11,318,800
2018-07-24	21.060	21.110	20.540	20.550	10.059	9,290,400
2018-07-23	21.200	21.220	20.890	20.910	10.235	5,003,400
2018-07-20	21.270	21.360	21.160	21.200	10.377	4,342,000
2018-07-19	21.460	21.520	21.230	21.290	10.421	5,254,300
2018-07-18	21.610	21.730	21.420	21.560	10.553	7,036,700
2018-07-17	21.420	21.710	21.350	21.570	10.558	3,768,100
2018-07-16	21.680	21.730	21.500	21.550	10.548	5,340,900
2018-07-13	21.930	21.930	21.450	21.670	10.607	4,562,500
2018-07-12	21.450	21.860	21.310	21.620	10.582	9,383,600
2018-07-11	21.330	21.410	21.180	21.280	10.416	4,346,400
2018-07-10	21.550	21.590	21.290	21.410	10.480	3,783,500
2018-07-09	21.320	21.580	21.280	21.570	10.558	4,250,200
2018-07-06	21.150	21.360	21.110	21.280	10.416	4,551,700
2018-07-05	20.920	21.210	20.850	21.150	10.352	5,298,700
2018-07-03	21.000	21.000	20.770	20.810	10.186	3,735,000
2018-07-02	20.500	20.910	20.390	20.890	10.225	11,956,000
2018-06-29	20.330	20.790	20.250	20.650	10.108	12,299,100
2018-06-28	20.070	20.350	20.000	20.290	9.931	14,893,100
2018-06-27	20.430	20.460	19.950	20.130	9.853	8,856,200
2018-06-26	20.370	20.580	20.250	20.340	9.956	10,042,700
2018-06-25	20.560	20.640	20.250	20.470	10.019	6,245,200
2018-06-22	20.820	20.850	20.640	20.720	10.142	14,688,700
2018-06-21	20.970	21.050	20.740	20.800	10.181	3,266,100
2018-06-20	21.010	21.150	20.850	21.010	10.284	9,961,800
2018-06-19	21.030	21.110	20.830	20.990	10.274	6,483,500
2018-06-18	21.100	21.260	21.020	21.160	10.357	4,997,100
2018-06-15	21.360	21.370	21.030	21.260	10.406	10,315,100
2018-06-14	21.370	21.610	21.300	21.360	10.455	4,806,200

← NewerPage 35 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.