Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	20.540	20.650	20.420	20.490	7.738	3,912,300
2015-10-28	20.510	20.660	20.420	20.600	7.780	5,109,200
2015-10-27	20.460	20.570	20.370	20.440	7.719	2,720,600
2015-10-26	20.700	20.770	20.510	20.560	7.764	3,340,900
2015-10-23	20.880	20.920	20.370	20.640	7.795	4,185,100
2015-10-22	20.530	20.920	20.530	20.640	7.795	5,859,600
2015-10-21	20.800	20.860	20.410	20.430	7.715	3,062,100
2015-10-20	20.700	20.880	20.660	20.710	7.821	4,345,300
2015-10-19	20.700	20.820	20.580	20.760	7.840	5,424,100
2015-10-16	20.690	20.720	20.360	20.710	7.821	6,032,300
2015-10-15	20.700	21.000	20.500	20.640	7.795	5,773,800
2015-10-14	20.630	20.870	20.570	20.600	7.780	4,427,600
2015-10-13	20.870	20.990	20.590	20.630	7.791	3,198,500
2015-10-12	21.000	21.060	20.780	20.880	7.885	3,242,200
2015-10-09	21.030	21.130	20.810	21.000	7.931	3,092,600
2015-10-08	20.880	21.140	20.820	21.040	7.946	5,063,000
2015-10-07	21.140	21.330	20.720	20.850	7.874	5,655,800
2015-10-06	20.360	21.050	20.120	21.000	7.931	10,130,100
2015-10-05	19.810	20.450	19.700	20.430	7.715	6,525,200
2015-10-02	19.140	19.680	19.070	19.650	7.421	5,404,700
2015-10-01	19.540	19.560	19.150	19.330	7.300	7,894,200
2015-09-30	19.520	19.650	19.290	19.470	7.353	6,672,300
2015-09-29	19.950	20.030	19.240	19.350	7.308	7,219,300
2015-09-28	19.820	20.070	19.820	20.000	7.553	7,426,600
2015-09-25	19.960	20.080	19.790	19.940	7.530	3,673,000
2015-09-24	19.810	19.970	19.670	19.850	7.496	3,618,000
2015-09-23	19.790	19.990	19.690	19.950	7.534	3,057,400
2015-09-22	20.010	20.330	19.680	19.850	7.496	6,616,500
2015-09-21	20.230	20.370	20.120	20.260	7.651	5,842,000
2015-09-18	19.870	20.460	19.760	20.170	7.617	8,683,800
2015-09-17	19.930	20.350	19.840	20.080	7.583	4,633,600
2015-09-16	19.930	20.100	19.880	19.950	7.534	3,389,400
2015-09-15	19.920	20.040	19.820	19.910	7.519	4,645,300
2015-09-14	20.000	20.000	19.740	19.810	7.481	2,730,700
2015-09-11	19.860	20.000	19.800	19.990	7.549	3,425,200
2015-09-10	19.700	20.080	19.610	20.010	7.557	6,923,700
2015-09-09	20.220	20.250	19.570	19.640	7.417	5,777,800
2015-09-08	19.990	20.170	19.860	20.090	7.587	4,045,500
2015-09-04	19.640	19.820	19.590	19.650	7.421	5,111,000
2015-09-03	20.000	20.250	19.890	19.950	7.534	7,104,800
2015-09-02	20.170	20.200	19.630	19.940	7.530	5,509,500
2015-09-01	19.990	20.270	19.870	19.930	7.527	5,293,800
2015-08-31	20.770	20.770	20.430	20.490	7.738	4,688,500
2015-08-28	20.770	20.980	20.680	20.840	7.870	3,583,100
2015-08-27	20.880	21.000	20.580	20.920	7.900	5,447,200
2015-08-26	20.350	20.670	20.050	20.630	7.791	7,383,600
2015-08-25	20.480	20.790	19.870	19.890	7.511	10,216,100
2015-08-24	19.800	20.560	19.350	20.010	7.557	8,809,400
2015-08-21	21.320	21.600	20.950	20.970	7.863	9,204,900
2015-08-20	21.540	21.650	21.330	21.350	8.005	5,895,400
2015-08-19	21.560	22.000	21.560	21.860	8.196	6,456,600
2015-08-18	21.770	21.920	21.540	21.650	8.118	3,334,200
2015-08-17	21.310	21.890	21.210	21.860	8.196	3,890,600
2015-08-14	21.220	21.680	21.060	21.600	8.099	4,567,600
2015-08-13	21.480	21.620	21.210	21.240	7.964	4,044,700
2015-08-12	20.380	21.770	20.330	21.640	8.114	10,094,700
2015-08-11	22.700	22.870	21.250	21.340	8.001	14,904,300
2015-08-10	22.870	23.250	22.790	22.910	8.590	3,579,400
2015-08-07	22.320	22.710	22.310	22.710	8.515	3,760,200
2015-08-06	22.860	22.890	22.340	22.350	8.380	2,980,300

← NewerPage 47 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.