Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	18.020	18.070	17.870	18.010	8.576	7,281,900
2016-04-21	18.230	18.280	18.040	18.100	8.619	5,301,100
2016-04-20	18.140	18.270	18.030	18.070	8.605	4,415,700
2016-04-19	18.200	18.310	18.030	18.130	8.634	5,999,500
2016-04-18	17.990	18.200	17.940	18.110	8.624	4,320,200
2016-04-15	17.920	18.170	17.850	18.040	8.591	6,310,300
2016-04-14	17.990	18.060	17.800	17.890	8.519	7,038,700
2016-04-13	18.040	18.170	17.990	18.160	8.648	5,811,400
2016-04-12	17.940	18.020	17.830	17.970	8.557	8,293,100
2016-04-11	18.270	18.390	17.950	17.970	8.557	7,540,000
2016-04-08	18.280	18.390	18.040	18.150	8.643	8,609,400
2016-04-07	18.370	18.490	18.050	18.180	8.657	5,616,500
2016-04-06	18.350	18.510	18.160	18.500	8.810	5,318,700
2016-04-05	18.470	18.500	18.310	18.370	8.748	8,742,900
2016-04-04	18.460	18.640	18.380	18.600	8.857	7,388,400
2016-04-01	18.220	18.460	18.090	18.410	8.767	8,804,600
2016-03-31	18.340	18.420	18.220	18.380	8.753	6,392,900
2016-03-30	18.510	18.530	18.230	18.380	8.753	5,871,700
2016-03-29	18.360	18.480	18.180	18.390	8.757	8,465,100
2016-03-28	18.740	18.750	18.270	18.470	8.796	10,516,200
2016-03-24	18.550	18.720	18.470	18.710	8.910	7,798,000
2016-03-23	18.810	18.940	18.450	18.640	8.876	7,587,400
2016-03-22	18.990	19.140	18.750	18.820	8.962	11,014,500
2016-03-21	19.110	19.140	18.670	18.850	8.976	9,844,600
2016-03-18	18.840	18.840	18.580	18.600	8.857	18,272,700
2016-03-17	18.660	18.830	18.570	18.730	8.919	8,797,600
2016-03-16	18.340	18.660	18.320	18.580	8.848	5,334,800
2016-03-15	18.290	18.540	18.250	18.460	8.791	7,045,300
2016-03-14	18.300	18.640	18.270	18.540	8.829	15,701,300
2016-03-11	18.230	18.500	18.150	18.390	8.757	11,741,400
2016-03-10	17.760	17.820	17.440	17.700	8.429	8,269,200
2016-03-09	16.990	17.670	16.740	17.590	8.376	11,231,700
2016-03-08	17.040	17.120	16.870	16.950	8.072	11,165,800
2016-03-07	16.810	17.180	16.540	17.090	8.138	11,848,600
2016-03-04	16.730	16.910	16.140	16.620	7.915	16,278,500
2016-03-03	20.470	20.590	19.850	20.520	7.867	9,730,600
2016-03-02	20.340	20.580	20.090	20.410	7.825	11,373,600
2016-03-01	19.470	20.340	19.400	20.280	7.775	11,197,000
2016-02-29	19.380	19.480	19.180	19.310	7.403	6,734,600
2016-02-26	19.840	19.900	19.320	19.440	7.453	5,784,800
2016-02-25	19.380	19.690	19.190	19.670	7.541	5,894,400
2016-02-24	19.410	19.500	19.020	19.290	7.395	7,440,100
2016-02-23	20.010	20.090	19.520	19.560	7.499	5,712,600
2016-02-22	20.100	20.350	20.040	20.130	7.717	5,504,200
2016-02-19	19.800	19.980	19.580	19.930	7.641	4,577,900
2016-02-18	19.850	19.970	19.740	19.810	7.595	4,697,100
2016-02-17	19.710	20.050	19.640	19.970	7.599	7,147,700
2016-02-16	19.400	19.650	19.120	19.550	7.439	11,493,600
2016-02-12	18.810	19.250	18.570	19.150	7.287	6,552,500
2016-02-11	18.610	18.900	18.480	18.770	7.142	8,295,100
2016-02-10	18.950	19.200	18.760	18.900	7.191	6,859,300
2016-02-09	19.060	19.190	18.560	18.720	7.123	8,129,200
2016-02-08	19.440	19.570	18.900	19.240	7.321	9,719,900
2016-02-05	20.740	21.070	19.650	19.760	7.519	23,911,700
2016-02-04	19.190	19.310	18.930	19.180	7.298	9,831,000
2016-02-03	19.440	19.490	18.960	19.280	7.336	6,545,500
2016-02-02	19.600	19.610	19.210	19.270	7.332	4,218,800
2016-02-01	19.680	19.840	19.460	19.750	7.515	9,774,200
2016-01-29	19.680	19.870	19.560	19.840	7.549	15,071,300
2016-01-28	19.440	19.660	19.240	19.500	7.420	6,069,600

← NewerPage 45 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.