Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	27.150	27.300	26.260	26.670	13.009	10,781,900
2018-03-16	27.660	27.900	27.360	27.370	13.350	7,796,600
2018-03-15	27.330	27.570	26.890	27.540	13.433	4,110,700
2018-03-14	27.520	27.670	27.240	27.370	13.350	4,917,500
2018-03-13	27.860	28.050	27.280	27.340	13.335	4,961,500
2018-03-12	27.860	28.050	27.480	27.760	13.540	3,738,600
2018-03-09	27.720	27.870	27.520	27.850	13.584	5,312,100
2018-03-08	27.310	27.680	27.160	27.630	13.477	3,935,400
2018-03-07	26.930	27.280	26.800	27.240	13.287	2,663,800
2018-03-06	27.190	27.240	26.900	26.960	13.150	3,507,500
2018-03-05	26.720	27.140	26.450	27.090	13.214	5,602,300
2018-03-02	26.250	26.980	26.150	26.910	13.126	4,289,600
2018-03-01	26.340	26.660	25.990	26.510	12.931	6,137,900
2018-02-28	26.470	26.920	26.270	26.290	12.823	6,592,800
2018-02-27	27.320	27.400	26.180	26.320	12.838	7,159,000
2018-02-26	27.400	27.520	27.000	27.230	13.282	4,460,700
2018-02-23	27.230	27.430	27.040	27.430	13.379	3,416,100
2018-02-22	27.080	27.460	26.950	26.980	13.160	3,406,200
2018-02-21	27.080	27.560	26.900	27.030	13.184	5,603,300
2018-02-20	27.430	27.990	26.900	27.020	13.143	4,801,500
2018-02-16	27.750	27.800	27.400	27.550	13.401	7,371,300
2018-02-15	27.170	27.750	27.040	27.700	13.474	5,167,600
2018-02-14	26.360	27.170	26.310	27.020	13.143	6,464,300
2018-02-13	26.100	26.640	25.790	26.580	12.929	5,147,900
2018-02-12	26.110	26.410	25.840	26.100	12.695	9,016,700
2018-02-09	25.970	26.220	24.940	25.910	12.603	10,723,000
2018-02-08	26.610	26.790	25.590	25.590	12.447	8,028,500
2018-02-07	27.080	27.410	26.550	26.580	12.929	5,519,900
2018-02-06	26.470	27.100	25.930	27.080	13.172	10,022,200
2018-02-05	26.890	28.010	26.770	26.790	13.031	12,943,700
2018-02-02	27.160	27.410	26.710	27.020	13.143	8,481,900
2018-02-01	26.350	28.090	25.850	27.360	13.308	13,743,400
2018-01-31	26.590	27.310	26.510	27.230	13.245	8,203,200
2018-01-30	27.060	27.150	26.580	26.620	12.948	5,232,200
2018-01-29	27.460	27.640	27.060	27.070	13.167	4,746,600
2018-01-26	27.220	27.710	27.100	27.710	13.478	5,616,300
2018-01-25	26.990	27.160	26.870	27.150	13.206	4,800,600
2018-01-24	26.740	27.340	26.660	26.800	13.036	7,351,200
2018-01-23	26.540	26.710	26.360	26.610	12.943	9,058,600
2018-01-22	26.760	27.150	26.370	26.540	12.909	11,278,600
2018-01-19	27.250	27.700	27.040	27.460	13.357	7,871,600
2018-01-18	26.490	27.480	25.650	27.250	13.255	12,557,500
2018-01-17	28.110	28.380	27.440	27.520	13.386	15,786,000
2018-01-16	28.930	28.950	27.840	27.870	13.556	7,504,700
2018-01-12	29.460	29.520	28.520	28.820	14.018	10,488,400
2018-01-11	28.500	29.080	28.500	28.770	13.994	3,685,100
2018-01-10	28.780	29.060	28.380	28.660	13.940	8,636,900
2018-01-09	29.520	29.730	28.960	29.010	14.111	4,580,900
2018-01-08	29.400	29.650	29.190	29.570	14.383	4,741,900
2018-01-05	29.200	29.570	28.930	29.510	14.354	5,086,300
2018-01-04	29.200	29.250	28.790	28.970	14.091	5,283,000
2018-01-03	28.810	29.170	28.700	28.910	14.062	4,273,700
2018-01-02	28.260	29.050	28.050	28.910	14.062	5,539,600
2017-12-29	28.460	28.640	28.020	28.060	13.649	2,844,500
2017-12-28	28.420	28.510	28.220	28.480	13.853	3,103,200
2017-12-27	27.930	28.470	27.900	28.450	13.838	2,794,500
2017-12-26	28.260	28.380	28.120	28.230	13.731	1,788,900
2017-12-22	28.480	28.610	28.060	28.320	13.775	2,643,900
2017-12-21	28.370	28.740	28.080	28.480	13.853	3,898,800
2017-12-20	28.420	28.490	27.890	28.160	13.697	5,607,700

← NewerPage 37 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.