Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	30.290	30.480	30.130	30.380	14.662	5,559,300
2017-04-03	30.690	30.860	30.030	30.240	14.595	5,509,800
2017-03-31	30.440	30.950	30.380	30.680	14.807	7,294,700
2017-03-30	30.820	30.960	30.530	30.650	14.793	6,491,100
2017-03-29	30.260	30.960	30.250	30.830	14.879	6,798,200
2017-03-28	30.510	30.710	30.220	30.360	14.653	8,159,200
2017-03-27	30.190	30.560	29.770	30.470	14.706	7,228,900
2017-03-24	30.740	30.950	30.380	30.470	14.706	4,623,100
2017-03-23	30.630	30.900	30.630	30.700	14.817	3,431,500
2017-03-22	30.180	30.770	30.150	30.660	14.797	4,899,200
2017-03-21	30.910	30.950	29.950	30.000	14.479	6,221,100
2017-03-20	30.720	31.020	30.640	30.780	14.855	4,179,700
2017-03-17	30.810	30.980	30.630	30.700	14.817	7,362,700
2017-03-16	30.760	30.930	30.580	30.730	14.831	4,502,000
2017-03-15	30.790	30.810	30.430	30.720	14.826	5,717,500
2017-03-14	30.700	30.790	30.280	30.650	14.793	4,172,300
2017-03-13	30.110	31.100	30.040	30.750	14.841	9,691,100
2017-03-10	29.840	30.060	29.580	30.030	14.493	8,442,800
2017-03-09	29.600	29.750	29.390	29.600	14.286	8,591,000
2017-03-08	29.250	29.700	29.220	29.630	14.300	5,740,700
2017-03-07	29.130	29.380	29.000	29.290	14.136	4,059,700
2017-03-06	28.330	29.180	28.220	29.120	14.054	5,779,900
2017-03-03	29.110	29.300	28.900	29.220	14.102	6,370,900
2017-03-02	28.960	29.470	28.710	29.200	14.093	9,702,600
2017-03-01	28.750	29.190	28.670	29.090	14.040	4,361,100
2017-02-28	28.620	28.720	28.420	28.570	13.789	3,889,800
2017-02-27	28.800	28.840	28.490	28.680	13.842	2,732,600
2017-02-24	28.640	28.840	28.400	28.840	13.919	3,740,800
2017-02-23	28.640	28.760	28.500	28.580	13.793	4,043,900
2017-02-22	28.800	28.920	28.560	28.600	13.803	7,240,500
2017-02-21	28.770	29.190	28.700	28.810	13.904	7,516,300
2017-02-17	28.460	28.830	28.330	28.800	13.900	5,580,200
2017-02-16	28.290	28.630	27.970	28.470	13.740	9,734,600
2017-02-15	28.550	28.630	28.200	28.520	13.765	8,520,500
2017-02-14	29.020	29.110	28.540	28.680	13.806	11,324,200
2017-02-13	29.100	29.350	29.010	29.060	13.988	3,748,500
2017-02-10	29.080	29.260	28.940	29.020	13.969	4,720,300
2017-02-09	28.620	29.140	28.520	28.990	13.955	6,465,400
2017-02-08	28.400	28.710	28.280	28.610	13.772	5,696,300
2017-02-07	28.340	28.600	28.160	28.440	13.690	5,406,800
2017-02-06	28.370	28.460	28.120	28.260	13.603	7,386,200
2017-02-03	27.870	28.520	27.670	28.410	13.676	6,990,600
2017-02-02	26.620	27.840	26.440	27.760	13.363	15,998,200
2017-02-01	27.650	27.700	26.960	27.250	13.117	12,311,300
2017-01-31	27.120	27.560	27.000	27.550	13.262	9,917,700
2017-01-30	27.340	27.400	27.050	27.270	13.127	5,014,900
2017-01-27	27.290	27.410	27.130	27.350	13.165	6,373,100
2017-01-26	27.310	27.430	27.050	27.210	13.098	8,121,400
2017-01-25	27.430	27.630	27.190	27.260	13.122	16,575,300
2017-01-24	26.750	27.460	26.750	27.350	13.165	6,056,800
2017-01-23	26.650	26.830	26.560	26.760	12.881	5,430,400
2017-01-20	26.700	26.830	26.570	26.650	12.828	5,620,100
2017-01-19	26.450	26.680	26.380	26.560	12.785	7,631,600
2017-01-18	26.250	26.690	26.210	26.410	12.713	9,641,700
2017-01-17	26.070	26.230	25.790	26.200	12.612	6,600,700
2017-01-13	25.710	26.180	25.640	26.140	12.583	5,102,700
2017-01-12	25.380	25.730	25.200	25.700	12.371	4,598,000
2017-01-11	25.100	25.500	25.050	25.470	12.260	3,968,100
2017-01-10	25.040	25.250	24.930	25.130	12.097	3,859,900
2017-01-09	25.070	25.100	24.960	24.990	12.029	4,309,000

← NewerPage 41 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.