Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	28.810	28.940	27.710	28.060	13.576	6,104,000
2017-06-28	28.300	28.910	28.070	28.890	13.978	6,814,700
2017-06-27	28.710	28.740	28.050	28.110	13.601	6,960,200
2017-06-26	28.530	28.920	28.470	28.860	13.963	4,617,100
2017-06-23	28.820	28.840	28.290	28.530	13.804	19,215,000
2017-06-22	28.950	29.050	28.660	28.810	13.939	4,513,300
2017-06-21	28.720	28.990	28.660	28.950	14.007	3,866,300
2017-06-20	28.890	28.970	28.560	28.560	13.818	4,941,300
2017-06-19	28.590	28.900	28.550	28.880	13.973	5,492,000
2017-06-16	28.330	28.630	28.190	28.450	13.765	11,774,600
2017-06-15	28.860	28.880	28.330	28.410	13.746	8,680,100
2017-06-14	29.520	29.640	28.820	29.090	14.075	8,157,800
2017-06-13	29.640	29.710	29.180	29.310	14.181	8,622,800
2017-06-12	29.450	29.700	28.920	29.530	14.288	6,958,400
2017-06-09	30.180	30.350	29.430	29.710	14.375	16,404,900
2017-06-08	30.000	30.340	28.990	30.110	14.568	14,262,300
2017-06-07	30.280	30.370	30.040	30.270	14.646	6,807,900
2017-06-06	29.910	30.440	29.910	30.270	14.646	5,582,600
2017-06-05	29.870	30.340	29.870	30.070	14.549	6,593,400
2017-06-02	30.250	30.300	29.800	30.080	14.517	6,413,100
2017-06-01	30.360	30.490	29.830	30.340	14.643	7,092,700
2017-05-31	30.180	30.390	29.610	30.310	14.628	17,108,600
2017-05-30	30.280	30.850	29.940	30.060	14.508	19,180,400
2017-05-26	29.900	29.950	29.500	29.610	14.291	7,196,800
2017-05-25	29.900	30.240	29.840	29.950	14.455	6,848,100
2017-05-24	29.930	30.070	29.730	29.870	14.416	7,548,700
2017-05-23	29.690	29.840	29.220	29.790	14.377	6,329,000
2017-05-22	29.160	29.640	29.010	29.580	14.276	8,235,800
2017-05-19	29.610	29.740	28.890	29.020	14.006	14,225,200
2017-05-18	29.960	30.060	29.250	29.740	14.353	10,483,100
2017-05-17	31.030	31.160	29.900	30.120	14.537	13,582,900
2017-05-16	32.170	32.210	31.210	31.320	15.116	7,881,600
2017-05-15	32.430	32.650	31.830	32.000	15.444	15,341,400
2017-05-12	31.490	31.500	30.930	31.010	14.966	8,377,200
2017-05-11	31.000	32.100	30.910	31.460	15.183	21,625,100
2017-05-10	32.450	33.220	32.390	33.140	15.994	8,959,000
2017-05-09	32.510	32.540	32.230	32.370	15.623	4,616,400
2017-05-08	32.330	32.450	32.040	32.450	15.661	5,363,400
2017-05-05	32.340	32.410	32.030	32.300	15.589	4,320,800
2017-05-04	32.200	32.550	31.990	32.220	15.550	6,600,400
2017-05-03	31.960	32.070	31.790	31.920	15.405	3,572,900
2017-05-02	32.120	32.180	31.810	31.910	15.401	5,525,700
2017-05-01	31.660	32.210	31.600	32.120	15.502	5,220,500
2017-04-28	31.550	31.670	31.280	31.630	15.265	5,017,100
2017-04-27	31.300	31.540	31.100	31.480	15.193	3,181,900
2017-04-26	31.310	31.440	31.030	31.250	15.082	4,173,100
2017-04-25	31.060	31.250	30.990	31.250	15.082	5,075,200
2017-04-24	31.080	31.200	30.890	30.970	14.947	4,631,800
2017-04-21	30.580	30.830	30.570	30.700	14.817	4,896,300
2017-04-20	30.620	30.620	30.350	30.500	14.720	3,766,100
2017-04-19	30.590	30.740	30.340	30.410	14.677	3,566,100
2017-04-18	30.230	30.570	30.120	30.400	14.672	3,528,200
2017-04-17	30.060	30.370	30.060	30.250	14.599	4,553,700
2017-04-13	30.060	30.500	29.900	30.040	14.498	5,023,900
2017-04-12	30.070	30.400	29.990	30.050	14.503	4,874,300
2017-04-11	30.610	30.740	30.110	30.400	14.672	4,322,500
2017-04-10	30.710	30.950	30.520	30.660	14.797	4,687,500
2017-04-07	30.510	30.810	30.290	30.810	14.870	5,680,100
2017-04-06	30.280	30.560	30.160	30.560	14.749	5,196,600
2017-04-05	30.470	30.630	30.150	30.280	14.614	4,912,400

← NewerPage 40 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.