Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	25.260	25.260	24.830	25.060	12.025	8,884,500
2016-10-10	25.240	25.370	25.170	25.250	12.116	6,630,800
2016-10-07	25.350	25.370	25.140	25.210	12.097	4,135,300
2016-10-06	25.300	25.390	25.200	25.300	12.140	5,872,400
2016-10-05	25.720	25.720	25.240	25.390	12.184	7,580,700
2016-10-04	25.080	25.280	24.960	25.250	12.116	7,202,000
2016-10-03	25.080	25.180	25.040	25.110	12.049	5,224,000
2016-09-30	25.090	25.200	24.980	25.100	12.044	10,888,100
2016-09-29	25.320	25.320	24.860	25.010	12.001	10,029,700
2016-09-28	25.210	25.310	25.060	25.270	12.126	6,164,500
2016-09-27	24.880	25.170	24.810	25.160	12.073	6,917,400
2016-09-26	24.950	25.050	24.770	24.960	11.977	5,737,900
2016-09-23	25.140	25.250	24.910	25.040	12.016	6,764,300
2016-09-22	25.270	25.340	24.960	25.080	12.035	4,599,800
2016-09-21	24.890	25.110	24.750	25.080	12.035	7,489,900
2016-09-20	24.970	25.080	24.520	24.710	11.857	12,872,600
2016-09-19	25.210	25.370	24.830	24.840	11.920	9,480,800
2016-09-16	24.880	25.350	24.880	25.210	12.097	15,881,500
2016-09-15	24.740	25.030	24.610	24.870	11.934	12,576,400
2016-09-14	24.770	25.360	24.480	24.580	11.795	5,861,800
2016-09-13	25.100	25.100	24.540	24.690	11.848	8,780,400
2016-09-12	24.270	24.850	24.120	24.850	11.924	9,883,400
2016-09-09	24.750	24.860	24.370	24.490	11.752	7,107,400
2016-09-08	24.830	25.190	24.750	24.950	11.972	9,480,800
2016-09-07	24.710	24.920	24.710	24.920	11.958	8,123,100
2016-09-06	24.300	24.900	24.280	24.810	11.905	11,780,500
2016-09-02	24.160	24.420	24.150	24.280	11.651	4,337,900
2016-09-01	24.140	24.170	23.890	24.150	11.588	6,159,500
2016-08-31	23.900	24.170	23.770	24.130	11.579	9,406,300
2016-08-30	24.080	24.150	23.850	23.980	11.507	5,266,700
2016-08-29	24.000	24.220	23.910	24.130	11.579	8,469,200
2016-08-26	23.800	23.950	23.620	23.720	11.382	6,717,700
2016-08-25	23.790	23.850	23.680	23.730	11.387	4,449,400
2016-08-24	23.830	23.870	23.560	23.760	11.401	8,966,700
2016-08-23	23.690	23.990	23.620	23.870	11.454	13,292,100
2016-08-22	23.590	23.870	23.590	23.740	11.392	10,343,200
2016-08-19	23.420	23.860	23.110	23.720	11.382	12,978,800
2016-08-18	22.860	23.170	22.690	23.110	11.089	8,750,000
2016-08-17	23.060	23.130	22.820	22.920	10.962	10,893,900
2016-08-16	22.750	23.060	22.640	22.980	10.991	9,882,500
2016-08-15	22.760	22.970	22.650	22.880	10.943	12,762,200
2016-08-12	22.000	22.570	21.980	22.540	10.781	11,946,800
2016-08-11	21.700	22.270	21.670	22.110	10.575	9,891,300
2016-08-10	21.640	21.760	21.500	21.730	10.393	5,184,300
2016-08-09	21.670	21.870	21.600	21.660	10.360	8,522,500
2016-08-08	21.750	22.140	21.670	21.780	10.417	9,762,700
2016-08-05	22.050	22.580	21.800	21.890	10.470	28,066,000
2016-08-04	20.950	21.220	20.800	21.030	10.058	12,307,300
2016-08-03	20.650	20.910	20.470	20.900	9.996	9,366,900
2016-08-02	20.500	20.740	20.380	20.680	9.891	10,778,600
2016-08-01	20.490	20.710	20.450	20.550	9.829	10,240,800
2016-07-29	20.470	20.510	20.290	20.430	9.771	6,418,800
2016-07-28	20.270	20.540	20.220	20.450	9.781	7,087,600
2016-07-27	20.300	20.410	20.200	20.290	9.704	4,163,000
2016-07-26	20.370	20.480	20.250	20.370	9.743	7,726,200
2016-07-25	20.420	20.480	20.290	20.350	9.733	5,047,800
2016-07-22	20.370	20.510	20.060	20.490	9.800	9,801,900
2016-07-21	20.790	20.950	20.240	20.280	9.700	11,298,900
2016-07-20	20.760	20.800	20.460	20.700	9.900	18,257,100
2016-07-19	20.790	20.930	20.580	20.690	9.896	15,263,200

← NewerPage 43 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.