Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	20.790	20.930	20.580	20.690	9.896	15,263,200
2016-07-18	21.070	21.200	20.770	20.800	9.948	6,581,500
2016-07-15	21.110	21.110	20.880	20.940	10.015	4,635,100
2016-07-14	21.220	21.300	20.930	20.940	10.015	5,181,600
2016-07-13	21.050	21.170	21.000	21.100	10.092	5,216,500
2016-07-12	20.800	21.030	20.760	21.020	10.054	5,748,500
2016-07-11	20.850	20.920	20.760	20.800	9.948	3,970,500
2016-07-08	20.610	20.880	20.440	20.700	9.900	7,467,200
2016-07-07	20.370	20.590	20.370	20.440	9.776	4,971,500
2016-07-06	20.220	20.440	20.040	20.380	9.747	6,038,900
2016-07-05	20.390	20.540	20.160	20.350	9.733	7,191,500
2016-07-01	20.450	20.650	20.340	20.460	9.786	7,711,200
2016-06-30	20.290	20.640	20.290	20.540	9.824	7,784,700
2016-06-29	20.290	20.460	20.200	20.350	9.733	12,874,700
2016-06-28	20.070	20.260	19.970	20.130	9.628	8,893,300
2016-06-27	20.230	20.310	19.870	19.950	9.542	16,393,600
2016-06-24	20.410	20.920	20.340	20.430	9.771	15,979,400
2016-06-23	20.870	21.280	20.870	21.240	10.159	10,549,500
2016-06-22	20.870	21.010	20.770	20.780	9.939	15,851,700
2016-06-21	20.500	21.080	20.490	20.920	10.006	12,586,400
2016-06-20	20.600	20.960	20.420	20.470	9.790	24,091,100
2016-06-17	19.860	20.620	19.790	19.970	9.551	39,377,200
2016-06-16	19.010	19.860	19.010	19.780	9.460	24,561,200
2016-06-15	18.750	19.100	18.700	18.990	9.083	17,875,500
2016-06-14	18.140	18.830	18.140	18.770	8.977	21,376,600
2016-06-13	17.540	18.580	17.350	18.210	8.710	34,030,200
2016-06-10	17.170	17.370	17.130	17.300	8.274	5,234,900
2016-06-09	17.310	17.460	17.300	17.390	8.317	4,960,200
2016-06-08	17.280	17.460	17.270	17.430	8.337	4,953,800
2016-06-07	17.230	17.410	17.210	17.270	8.260	5,895,700
2016-06-06	17.240	17.290	17.130	17.180	8.217	6,036,400
2016-06-03	17.220	17.260	16.980	17.260	8.219	6,358,400
2016-06-02	17.160	17.420	17.040	17.370	8.272	7,582,000
2016-06-01	17.320	17.400	17.210	17.310	8.243	6,833,700
2016-05-31	17.220	17.440	17.100	17.360	8.267	14,158,500
2016-05-27	17.220	17.260	17.020	17.150	8.167	9,728,800
2016-05-26	17.140	17.370	17.060	17.190	8.186	7,726,500
2016-05-25	17.100	17.280	17.080	17.250	8.215	10,105,800
2016-05-24	17.020	17.140	16.980	17.070	8.129	7,010,200
2016-05-23	16.910	17.140	16.830	16.920	8.057	6,673,500
2016-05-20	16.950	17.080	16.890	16.920	8.057	5,567,100
2016-05-19	16.880	17.070	16.770	16.890	8.043	5,968,100
2016-05-18	16.970	17.190	16.820	17.000	8.096	6,904,000
2016-05-17	16.850	17.150	16.790	16.940	8.067	9,280,200
2016-05-16	16.880	17.170	16.750	16.910	8.053	13,116,900
2016-05-13	16.290	17.210	16.250	16.790	7.996	15,918,800
2016-05-12	16.790	16.930	16.630	16.900	8.048	11,890,200
2016-05-11	16.710	16.920	16.620	16.710	7.957	4,586,500
2016-05-10	16.690	16.800	16.580	16.780	7.991	4,703,100
2016-05-09	16.650	16.800	16.580	16.640	7.924	5,098,600
2016-05-06	16.580	16.760	16.480	16.610	7.910	5,154,300
2016-05-05	16.690	16.750	16.510	16.600	7.905	7,311,300
2016-05-04	16.530	16.710	16.520	16.670	7.938	5,568,900
2016-05-03	16.590	16.720	16.510	16.630	7.919	8,468,000
2016-05-02	17.100	17.200	16.540	16.750	7.976	14,748,700
2016-04-29	16.680	16.800	16.560	16.650	7.929	18,406,900
2016-04-28	16.890	17.320	16.590	16.860	8.029	23,284,000
2016-04-27	18.040	18.160	17.960	18.110	8.624	5,224,600
2016-04-26	18.110	18.210	17.990	18.040	8.591	7,387,900
2016-04-25	17.980	18.110	17.900	18.100	8.619	6,058,300

← NewerPage 44 of 79 · 4,732 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.