Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	21.490	21.510	21.250	21.280	10.416	4,276,600
2018-06-12	21.280	21.530	21.260	21.430	10.489	7,084,400
2018-06-11	21.270	21.490	21.180	21.200	10.377	11,990,800
2018-06-08	21.270	21.450	21.200	21.320	10.435	6,542,000
2018-06-07	21.500	21.550	21.070	21.300	10.426	7,608,400
2018-06-06	21.320	21.570	21.290	21.540	10.506	6,547,400
2018-06-05	21.200	21.460	21.080	21.340	10.409	6,756,400
2018-06-04	20.950	21.280	20.760	21.150	10.316	9,900,600
2018-06-01	20.790	21.150	20.690	21.020	10.253	5,381,100
2018-05-31	21.040	21.200	20.750	20.780	10.136	7,596,300
2018-05-30	21.020	21.240	20.810	21.050	10.267	7,122,200
2018-05-29	20.840	21.110	20.670	21.020	10.253	8,113,900
2018-05-25	20.980	21.140	20.800	21.060	10.272	5,498,600
2018-05-24	21.310	21.490	20.960	20.990	10.238	8,549,000
2018-05-23	21.190	21.510	21.120	21.320	10.399	8,689,800
2018-05-22	21.710	21.830	21.310	21.370	10.424	11,104,900
2018-05-21	22.260	22.320	21.430	21.590	10.531	10,905,500
2018-05-18	22.360	22.490	22.170	22.190	10.823	8,912,900
2018-05-17	22.300	22.790	22.160	22.320	10.887	12,088,200
2018-05-16	21.910	22.680	21.880	22.350	10.902	15,467,100
2018-05-15	22.000	22.400	21.200	22.330	10.892	36,337,200
2018-05-14	21.160	21.890	21.010	21.400	10.438	54,751,400
2018-05-11	20.020	20.100	18.850	19.520	9.521	112,357,800
2018-05-10	28.870	29.200	28.630	29.180	14.233	7,858,100
2018-05-09	28.670	28.870	28.370	28.750	14.023	4,720,400
2018-05-08	28.320	28.730	28.320	28.600	13.950	3,780,400
2018-05-07	28.000	28.560	27.900	28.440	13.872	4,983,500
2018-05-04	27.530	27.940	27.070	27.840	13.579	4,493,800
2018-05-03	27.780	27.850	27.180	27.730	13.526	3,687,500
2018-05-02	27.600	28.270	27.480	27.920	13.618	4,540,000
2018-05-01	27.740	27.780	27.240	27.670	13.496	3,534,600
2018-04-30	27.930	27.970	27.520	27.790	13.555	3,641,000
2018-04-27	28.300	28.570	27.600	27.800	13.560	7,498,600
2018-04-26	28.600	29.180	28.580	28.640	13.970	13,839,600
2018-04-25	27.740	28.490	27.380	28.480	13.891	7,048,400
2018-04-24	27.950	28.200	27.460	27.690	13.506	6,123,100
2018-04-23	27.770	27.870	27.610	27.760	13.540	4,658,400
2018-04-20	27.790	27.850	27.440	27.710	13.516	4,192,100
2018-04-19	27.860	27.940	27.520	27.850	13.584	3,273,400
2018-04-18	27.950	28.080	27.860	27.910	13.613	3,768,000
2018-04-17	27.940	28.130	27.770	27.920	13.618	3,005,200
2018-04-16	27.670	28.050	27.500	27.750	13.535	3,612,800
2018-04-13	27.700	27.770	27.340	27.520	13.423	4,465,300
2018-04-12	26.940	27.730	26.900	27.600	13.462	6,466,100
2018-04-11	26.300	27.010	26.220	26.830	13.087	3,840,600
2018-04-10	26.370	26.510	26.110	26.450	12.901	4,717,400
2018-04-09	26.040	26.390	25.950	25.980	12.672	3,052,400
2018-04-06	26.060	26.800	25.620	26.000	12.682	5,567,500
2018-04-05	26.280	26.510	26.020	26.150	12.755	4,954,300
2018-04-04	25.360	26.160	25.080	26.100	12.731	4,439,500
2018-04-03	25.440	25.760	25.140	25.680	12.526	4,699,500
2018-04-02	25.810	25.810	24.930	25.200	12.292	6,352,700
2018-03-29	25.790	26.090	25.430	25.850	12.609	5,819,100
2018-03-28	25.560	25.960	25.220	25.640	12.506	6,074,100
2018-03-27	26.360	26.580	25.360	25.510	12.443	4,785,400
2018-03-26	26.050	26.260	25.700	26.210	12.784	5,675,600
2018-03-23	26.490	26.720	25.700	25.700	12.536	5,321,300
2018-03-22	26.630	26.900	26.500	26.600	12.974	5,455,900
2018-03-21	26.490	27.130	26.460	26.930	13.135	3,544,400
2018-03-20	26.740	26.850	26.260	26.520	12.935	5,014,100

← NewerPage 36 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.