Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	28.560	28.740	28.100	28.310	13.770	4,969,000
2017-12-18	29.150	29.200	28.350	28.650	13.936	5,148,900
2017-12-15	29.100	29.100	28.700	28.980	14.096	9,642,800
2017-12-14	28.720	29.140	28.600	28.750	13.984	5,754,500
2017-12-13	28.940	29.060	28.380	28.630	13.926	6,166,100
2017-12-12	29.200	29.260	28.770	28.920	14.067	5,834,800
2017-12-11	27.960	29.340	27.910	29.220	14.213	8,098,200
2017-12-08	27.780	28.080	27.660	27.980	13.610	3,198,600
2017-12-07	27.380	27.740	27.210	27.560	13.405	6,012,100
2017-12-06	27.510	27.670	27.180	27.360	13.308	4,403,500
2017-12-05	27.760	28.150	27.320	27.440	13.347	6,044,100
2017-12-04	29.110	29.110	27.560	27.750	13.498	11,549,700
2017-12-01	28.970	29.280	28.760	29.110	14.159	7,578,900
2017-11-30	28.670	29.090	28.510	28.970	14.091	8,239,800
2017-11-29	28.970	29.290	28.400	28.570	13.897	6,691,200
2017-11-28	28.870	29.100	28.420	28.970	14.091	6,315,900
2017-11-27	28.600	28.940	28.540	28.840	14.028	4,602,900
2017-11-24	28.440	28.670	28.420	28.560	13.892	2,067,300
2017-11-22	28.160	28.480	28.030	28.430	13.829	4,634,800
2017-11-21	28.260	28.270	27.670	28.110	13.673	5,762,200
2017-11-20	28.000	28.240	27.900	28.190	13.712	3,271,300
2017-11-17	28.170	28.310	27.890	28.040	13.639	3,494,900
2017-11-16	27.610	28.430	27.600	28.280	13.719	5,033,300
2017-11-15	27.980	28.180	27.470	27.710	13.443	5,277,400
2017-11-14	27.910	28.210	27.600	28.100	13.632	5,308,000
2017-11-13	28.120	28.280	27.830	27.970	13.569	4,691,200
2017-11-10	28.410	28.440	27.990	28.360	13.758	4,592,900
2017-11-09	28.850	28.950	28.480	28.590	13.870	5,372,000
2017-11-08	28.680	29.090	28.580	29.030	14.083	6,744,400
2017-11-07	28.990	29.070	28.540	28.680	13.913	10,096,400
2017-11-06	29.850	29.870	28.880	28.900	14.020	7,584,800
2017-11-03	29.010	29.950	28.870	29.880	14.495	10,995,500
2017-11-02	29.320	30.230	28.330	29.380	14.253	26,676,900
2017-11-01	32.200	32.720	31.770	32.160	15.601	10,361,700
2017-10-31	32.430	32.950	32.320	32.500	15.766	5,542,800
2017-10-30	32.070	32.440	31.890	32.410	15.723	4,050,900
2017-10-27	31.680	32.330	31.660	32.090	15.567	4,024,600
2017-10-26	32.290	32.450	31.850	31.860	15.456	4,765,600
2017-10-25	32.270	32.680	32.050	32.180	15.611	3,249,900
2017-10-24	32.210	32.370	31.930	32.360	15.698	2,433,500
2017-10-23	32.720	32.760	32.160	32.220	15.631	2,893,300
2017-10-20	32.560	32.780	32.400	32.660	15.844	2,957,200
2017-10-19	31.970	32.370	31.850	32.330	15.684	3,896,700
2017-10-18	32.040	32.200	31.930	32.150	15.597	2,376,800
2017-10-17	32.020	32.170	31.930	32.010	15.529	2,169,900
2017-10-16	32.420	32.480	32.020	32.060	15.553	2,966,200
2017-10-13	32.140	32.490	32.080	32.360	15.698	3,355,900
2017-10-12	31.580	32.200	31.580	31.900	15.475	3,770,600
2017-10-11	31.380	31.780	31.300	31.610	15.335	5,287,500
2017-10-10	31.260	31.990	31.210	31.590	15.325	7,994,000
2017-10-09	32.890	33.250	32.180	32.630	15.829	8,165,100
2017-10-06	33.560	33.920	33.410	33.920	16.455	3,723,200
2017-10-05	33.430	33.750	33.320	33.700	16.349	3,968,600
2017-10-04	32.920	33.300	32.640	33.250	16.130	4,162,800
2017-10-03	32.870	33.290	32.750	33.020	16.019	4,148,600
2017-10-02	33.000	33.080	32.740	32.780	15.902	5,429,200
2017-09-29	33.160	33.330	32.720	32.810	15.917	5,216,200
2017-09-28	32.890	33.100	32.400	33.070	16.043	3,722,100
2017-09-27	33.060	33.340	32.730	33.050	16.033	4,498,900
2017-09-26	32.960	33.210	32.450	32.740	15.883	5,040,500

← NewerPage 38 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.