Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	24.650	25.060	24.550	25.010	12.039	6,615,400
2017-01-05	24.200	24.720	24.140	24.650	11.866	7,982,800
2017-01-04	24.080	24.400	23.940	24.220	11.659	5,506,700
2017-01-03	23.940	24.060	23.770	24.010	11.558	6,176,100
2016-12-30	24.230	24.370	23.820	23.890	11.500	3,747,100
2016-12-29	24.090	24.330	24.060	24.230	11.663	3,071,300
2016-12-28	24.470	24.470	24.090	24.150	11.625	2,739,700
2016-12-27	24.200	24.510	24.090	24.360	11.726	4,184,100
2016-12-23	24.100	24.240	24.000	24.140	11.620	3,387,400
2016-12-22	24.240	24.260	24.010	24.110	11.606	3,664,200
2016-12-21	24.180	24.360	24.050	24.250	11.673	2,456,900
2016-12-20	24.210	24.460	24.100	24.150	11.625	4,320,900
2016-12-19	24.070	24.250	23.950	24.220	11.659	4,632,600
2016-12-16	24.870	24.890	23.950	24.080	11.591	10,620,900
2016-12-15	24.640	24.940	24.450	24.800	11.938	7,206,400
2016-12-14	24.950	25.050	24.750	24.840	11.957	7,303,300
2016-12-13	24.820	25.110	24.760	24.910	11.991	4,856,900
2016-12-12	24.820	24.930	24.680	24.700	11.890	6,064,600
2016-12-09	24.590	24.870	24.480	24.820	11.947	9,532,800
2016-12-08	24.470	24.720	24.290	24.560	11.822	6,483,100
2016-12-07	24.130	24.610	23.870	24.440	11.765	9,827,300
2016-12-06	24.270	24.360	23.960	24.200	11.649	11,043,200
2016-12-05	23.710	24.360	23.590	24.350	11.721	9,095,100
2016-12-02	23.700	23.890	23.340	23.510	11.317	9,205,000
2016-12-01	24.360	24.390	23.500	23.760	11.437	10,150,800
2016-11-30	24.360	24.710	24.250	24.390	11.740	9,629,200
2016-11-29	24.430	24.640	24.240	24.320	11.707	7,357,100
2016-11-28	24.780	24.830	24.230	24.400	11.745	8,095,500
2016-11-25	24.800	24.980	24.540	24.820	11.947	3,645,600
2016-11-23	25.060	25.550	24.720	24.850	11.962	10,960,300
2016-11-22	24.500	25.160	24.440	25.110	12.087	13,273,300
2016-11-21	23.850	24.990	23.200	24.520	11.803	25,801,000
2016-11-18	23.930	23.980	23.560	23.750	11.432	6,648,600
2016-11-17	23.890	23.940	23.600	23.830	11.471	9,184,100
2016-11-16	24.220	24.260	23.680	23.900	11.469	12,912,500
2016-11-15	24.720	24.720	24.220	24.220	11.622	9,144,700
2016-11-14	25.050	25.070	24.610	24.630	11.819	10,882,800
2016-11-11	24.890	25.110	24.840	25.000	11.996	12,334,600
2016-11-10	24.920	25.360	24.900	25.050	12.020	11,951,800
2016-11-09	23.270	25.140	23.250	24.840	11.920	9,624,200
2016-11-08	24.400	24.710	24.190	24.710	11.857	8,529,400
2016-11-07	24.130	24.480	23.890	24.400	11.708	11,674,000
2016-11-04	23.260	25.070	22.760	23.490	11.272	24,774,900
2016-11-03	25.250	25.470	25.120	25.450	12.212	12,643,500
2016-11-02	25.230	25.380	25.120	25.230	12.107	12,137,900
2016-11-01	25.130	25.330	24.940	25.220	12.102	8,693,100
2016-10-31	25.030	25.180	24.970	25.030	12.011	6,056,100
2016-10-28	24.630	25.020	24.630	24.880	11.939	6,069,200
2016-10-27	25.140	25.190	24.900	24.930	11.963	7,365,300
2016-10-26	24.850	25.170	24.820	25.030	12.011	8,319,600
2016-10-25	24.790	25.030	24.790	24.990	11.992	8,325,600
2016-10-24	24.180	24.950	24.180	24.900	11.948	8,597,500
2016-10-21	24.220	24.240	24.020	24.080	11.555	5,837,300
2016-10-20	24.150	24.360	24.070	24.200	11.612	4,182,800
2016-10-19	24.230	24.260	24.010	24.230	11.627	5,390,000
2016-10-18	24.430	24.550	24.060	24.220	11.622	8,454,900
2016-10-17	24.110	24.390	24.100	24.190	11.608	5,654,600
2016-10-14	24.410	24.570	24.020	24.090	11.560	7,901,300
2016-10-13	24.880	24.880	24.030	24.280	11.651	11,881,800
2016-10-12	24.740	25.120	24.670	24.940	11.968	7,724,900

← NewerPage 42 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.