Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	19.220	19.550	19.090	19.220	7.313	5,626,200
2016-01-26	18.900	19.260	18.900	19.230	7.317	4,752,400
2016-01-25	19.440	19.440	18.810	18.820	7.161	6,465,600
2016-01-22	19.260	19.470	19.160	19.470	7.408	5,319,900
2016-01-21	18.930	19.120	18.790	18.980	7.222	5,699,300
2016-01-20	18.600	18.910	18.310	18.820	7.161	11,773,500
2016-01-19	20.100	20.140	18.850	19.030	7.241	14,227,400
2016-01-15	21.040	21.040	19.630	19.730	7.507	14,563,900
2016-01-14	20.300	20.550	20.190	20.480	7.793	7,983,700
2016-01-13	20.760	20.920	20.180	20.250	7.705	7,016,100
2016-01-12	20.510	20.770	20.340	20.650	7.857	5,953,100
2016-01-11	20.540	20.620	20.170	20.360	7.747	8,073,400
2016-01-08	20.520	20.670	20.370	20.490	7.796	7,120,900
2016-01-07	20.480	20.910	20.340	20.500	7.800	8,246,900
2016-01-06	20.650	20.880	20.530	20.850	7.933	6,014,800
2016-01-05	20.840	20.990	20.620	20.880	7.945	7,229,700
2016-01-04	20.550	20.850	20.360	20.840	7.930	5,265,200
2015-12-31	21.180	21.230	21.000	21.000	7.990	4,204,300
2015-12-30	21.220	21.480	21.210	21.290	8.101	3,135,600
2015-12-29	21.230	21.450	21.120	21.370	8.131	5,163,300
2015-12-28	20.860	21.140	20.800	21.130	8.040	5,814,600
2015-12-24	20.930	20.980	20.830	20.860	7.937	2,808,900
2015-12-23	20.570	20.880	20.500	20.860	7.937	5,229,700
2015-12-22	20.490	20.590	20.350	20.530	7.812	6,079,400
2015-12-21	20.200	20.420	20.200	20.410	7.766	6,543,600
2015-12-18	20.070	20.360	20.050	20.210	7.690	9,658,400
2015-12-17	20.530	20.580	20.150	20.160	7.671	7,107,800
2015-12-16	20.340	20.540	20.170	20.470	7.789	6,731,000
2015-12-15	20.250	20.370	19.960	20.180	7.678	13,758,000
2015-12-14	19.650	19.780	19.450	19.540	7.435	7,945,100
2015-12-11	19.710	19.810	19.520	19.650	7.477	6,956,600
2015-12-10	19.980	20.120	19.910	19.940	7.587	5,825,600
2015-12-09	20.000	20.220	19.980	20.010	7.614	7,623,300
2015-12-08	19.930	20.240	19.900	20.200	7.686	6,017,000
2015-12-07	20.060	20.170	19.960	20.140	7.663	5,970,800
2015-12-04	19.420	20.140	19.420	20.040	7.625	8,758,500
2015-12-03	19.420	19.910	19.410	19.710	7.500	9,997,000
2015-12-02	19.570	19.950	19.570	19.660	7.481	6,666,700
2015-12-01	19.560	19.760	19.560	19.740	7.511	9,558,600
2015-11-30	19.540	19.740	19.540	19.580	7.450	5,731,100
2015-11-27	19.800	19.880	19.500	19.500	7.420	3,682,200
2015-11-25	19.800	20.010	19.740	19.860	7.557	3,690,400
2015-11-24	19.810	20.010	19.580	19.810	7.538	5,778,600
2015-11-23	20.000	20.080	19.860	19.890	7.568	3,671,600
2015-11-20	20.120	20.120	19.900	19.940	7.587	4,672,300
2015-11-19	19.820	20.270	19.820	20.000	7.610	4,240,600
2015-11-18	19.860	20.100	19.840	20.020	7.561	4,872,900
2015-11-17	19.910	20.020	19.390	19.980	7.545	12,357,900
2015-11-16	19.720	19.990	19.600	19.960	7.538	4,880,600
2015-11-13	20.570	20.570	19.570	19.710	7.443	5,025,100
2015-11-12	19.840	20.000	19.770	19.840	7.493	4,891,000
2015-11-11	20.070	20.090	19.760	19.930	7.527	3,400,800
2015-11-10	20.400	20.410	19.900	19.970	7.542	5,449,600
2015-11-09	20.440	20.500	19.960	20.120	7.598	5,421,700
2015-11-06	20.760	20.800	19.880	20.570	7.768	10,231,000
2015-11-05	21.000	21.360	20.830	20.880	7.885	5,959,300
2015-11-04	20.940	20.970	20.740	20.900	7.893	5,520,000
2015-11-03	20.690	20.860	20.630	20.850	7.874	5,597,300
2015-11-02	20.650	20.800	20.610	20.700	7.817	5,479,800
2015-10-30	20.570	20.700	20.500	20.600	7.780	5,057,600

← NewerPage 46 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.