Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	32.860	32.940	32.500	32.850	15.936	5,199,200
2017-09-22	32.900	33.180	32.500	33.020	16.019	4,274,400
2017-09-21	33.640	33.670	33.030	33.040	16.028	5,434,900
2017-09-20	34.180	34.200	33.390	33.720	16.358	5,238,500
2017-09-19	34.000	34.160	33.720	34.160	16.572	5,665,800
2017-09-18	33.270	33.840	33.220	33.770	16.382	5,307,300
2017-09-15	32.970	33.510	32.610	33.240	16.125	9,577,900
2017-09-14	32.870	33.310	32.370	32.950	15.985	7,175,500
2017-09-13	33.720	34.170	32.990	33.080	16.048	9,083,200
2017-09-12	32.910	33.870	32.670	33.730	16.363	9,937,900
2017-09-11	31.950	32.760	31.830	32.750	15.888	9,475,700
2017-09-08	31.500	32.500	31.350	31.630	15.344	11,809,700
2017-09-07	29.740	30.650	29.620	30.600	14.845	7,396,000
2017-09-06	29.950	29.960	29.540	29.600	14.360	6,076,200
2017-09-05	29.860	29.940	29.450	29.810	14.461	5,424,500
2017-09-01	30.140	30.150	29.700	29.860	14.486	4,885,000
2017-08-31	30.000	30.130	29.830	29.980	14.544	4,337,300
2017-08-30	29.700	29.910	29.650	29.890	14.500	4,665,800
2017-08-29	29.650	29.850	29.430	29.690	14.403	5,745,500
2017-08-28	29.590	30.010	29.260	29.920	14.515	5,855,200
2017-08-25	29.510	29.680	29.370	29.470	14.296	4,326,300
2017-08-24	29.240	29.420	29.050	29.380	14.253	5,116,300
2017-08-23	28.690	29.370	28.640	29.210	14.170	7,929,500
2017-08-22	28.010	28.870	28.010	28.760	13.952	4,910,600
2017-08-21	28.390	28.540	28.040	28.140	13.651	4,275,400
2017-08-18	27.950	28.560	27.940	28.450	13.802	7,201,900
2017-08-17	28.130	28.310	27.820	28.040	13.603	7,562,300
2017-08-16	28.390	28.490	28.230	28.300	13.692	4,436,100
2017-08-15	28.570	28.600	28.300	28.410	13.746	4,213,300
2017-08-14	28.600	28.670	28.370	28.570	13.823	7,874,000
2017-08-11	27.690	28.390	27.670	28.290	13.688	8,432,900
2017-08-10	28.360	28.490	27.760	27.840	13.470	8,540,200
2017-08-09	28.260	28.650	28.170	28.600	13.838	10,840,000
2017-08-08	28.820	28.880	28.380	28.490	13.784	8,182,900
2017-08-07	29.050	29.090	28.450	28.870	13.968	20,837,600
2017-08-04	30.390	30.480	29.130	29.170	14.113	10,692,800
2017-08-03	30.300	31.620	30.200	30.270	14.646	14,451,500
2017-08-02	31.250	31.250	30.640	30.910	14.955	10,601,100
2017-08-01	31.160	31.240	30.910	31.190	15.091	6,356,800
2017-07-31	31.070	31.100	30.650	30.990	14.994	5,438,800
2017-07-28	30.860	31.080	30.790	31.030	15.013	3,742,300
2017-07-27	30.920	31.480	30.550	30.940	14.970	5,907,500
2017-07-26	31.550	31.630	31.080	31.270	15.129	6,429,700
2017-07-25	31.100	31.570	31.000	31.520	15.250	5,209,400
2017-07-24	31.210	31.230	30.940	31.080	15.038	7,141,800
2017-07-21	31.010	31.530	30.920	31.180	15.086	8,069,400
2017-07-20	30.920	31.190	30.360	31.170	15.081	7,895,000
2017-07-19	30.560	31.070	30.420	31.020	15.009	6,564,200
2017-07-18	30.500	30.600	30.230	30.570	14.791	4,351,500
2017-07-17	30.110	30.550	29.990	30.520	14.767	6,484,400
2017-07-14	30.420	30.420	29.920	30.080	14.554	6,885,500
2017-07-13	30.060	30.510	29.930	30.360	14.689	8,042,600
2017-07-12	29.240	30.070	29.210	29.920	14.476	8,388,500
2017-07-11	29.020	29.090	28.790	29.010	14.036	6,517,400
2017-07-10	28.450	29.030	28.340	29.000	14.031	7,507,000
2017-07-07	27.760	28.590	27.750	28.410	13.746	5,607,700
2017-07-06	27.630	27.760	27.330	27.720	13.412	6,323,200
2017-07-05	27.460	27.850	27.310	27.790	13.446	4,573,900
2017-07-03	28.450	28.900	27.470	27.470	13.291	3,634,100
2017-06-30	28.250	28.430	28.010	28.250	13.668	4,932,500

← NewerPage 39 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.