Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	29.990	30.070	29.480	29.580	28.512	2,332,500
2024-11-14	30.490	30.550	29.990	30.040	28.955	2,147,500
2024-11-13	30.620	30.890	30.460	30.510	29.408	2,712,300
2024-11-12	30.060	30.560	30.010	30.530	29.427	3,450,200
2024-11-11	29.690	30.550	29.640	30.370	29.273	4,121,700
2024-11-08	29.690	29.890	29.470	29.530	28.463	2,950,600
2024-11-07	29.210	29.590	29.020	29.550	28.483	4,469,800
2024-11-06	29.050	29.340	28.870	29.120	28.068	5,502,600
2024-11-05	28.200	28.640	28.130	28.530	27.499	4,085,800
2024-11-04	28.230	28.470	28.130	28.240	27.220	3,307,600
2024-11-01	28.780	29.190	28.120	28.270	27.249	4,854,200
2024-10-31	27.650	30.030	27.650	29.110	28.058	10,898,100
2024-10-30	26.940	27.380	26.870	26.910	25.938	3,181,100
2024-10-29	27.030	27.260	26.960	27.110	26.131	2,726,500
2024-10-28	26.830	27.270	26.830	27.030	26.054	2,195,500
2024-10-25	27.150	27.220	26.860	26.970	25.996	1,825,400
2024-10-24	27.130	27.580	26.900	27.020	26.044	3,388,300
2024-10-23	27.050	27.100	26.780	26.800	25.832	2,057,300
2024-10-22	26.830	27.260	26.750	27.110	26.131	2,514,300
2024-10-21	27.050	27.230	26.710	26.800	25.832	4,595,000
2024-10-18	28.110	28.170	27.100	27.200	26.217	2,975,900
2024-10-17	28.090	28.300	27.930	28.060	27.046	4,041,300
2024-10-16	28.140	28.250	28.010	28.170	27.152	1,764,200
2024-10-15	28.090	28.450	28.010	28.110	27.095	2,256,700
2024-10-14	27.780	28.020	27.600	28.010	26.998	2,673,700
2024-10-11	27.770	27.810	27.590	27.750	26.748	2,045,700
2024-10-10	27.450	27.760	27.380	27.700	26.699	2,596,100
2024-10-09	27.460	27.790	27.400	27.590	26.593	2,121,000
2024-10-08	27.300	27.510	27.250	27.410	26.420	1,543,300
2024-10-07	27.460	27.590	27.200	27.290	26.304	2,064,500
2024-10-04	27.290	27.490	26.980	27.490	26.497	1,803,200
2024-10-03	26.950	26.980	26.750	26.970	25.996	3,125,600
2024-10-02	27.040	27.250	26.960	27.000	26.025	1,752,300
2024-10-01	27.500	27.500	26.980	27.190	26.208	2,395,100
2024-09-30	27.470	27.530	27.240	27.430	26.439	2,734,400
2024-09-27	27.190	27.510	27.190	27.470	26.478	3,619,100
2024-09-26	26.880	27.210	26.710	27.170	26.189	2,203,300
2024-09-25	27.160	27.240	26.690	26.740	25.774	2,268,900
2024-09-24	26.850	27.200	26.780	27.200	26.217	2,643,800
2024-09-23	26.670	26.880	26.380	26.810	25.842	2,491,300
2024-09-20	26.620	26.650	26.130	26.480	25.523	13,942,400
2024-09-19	26.910	27.130	26.660	26.870	25.899	3,554,500
2024-09-18	26.270	26.850	26.270	26.580	25.620	2,483,300
2024-09-17	26.630	26.740	26.440	26.460	25.504	2,665,000
2024-09-16	26.520	26.840	26.510	26.620	25.658	2,494,000
2024-09-13	26.420	26.500	26.270	26.490	25.533	3,140,200
2024-09-12	26.000	26.260	25.790	26.250	25.302	3,397,900
2024-09-11	25.680	26.040	25.270	26.020	25.080	3,674,200
2024-09-10	25.830	25.970	25.570	25.900	24.964	2,610,800
2024-09-09	25.640	26.000	25.490	25.720	24.791	3,520,200
2024-09-06	25.890	26.170	25.330	25.380	24.463	2,864,800
2024-09-05	26.120	26.360	25.830	25.940	25.003	2,377,100
2024-09-04	26.030	26.320	25.940	26.150	25.205	2,241,100
2024-09-03	26.290	26.720	26.020	26.080	25.138	3,666,900
2024-08-30	26.530	26.640	26.280	26.460	25.504	5,696,200
2024-08-29	26.410	26.760	26.240	26.420	25.466	2,299,400
2024-08-28	26.330	26.430	26.050	26.220	25.273	2,715,900
2024-08-27	25.960	26.370	25.920	26.350	25.398	2,288,600
2024-08-26	25.810	26.400	25.720	26.140	25.196	3,390,300
2024-08-23	25.430	25.740	25.270	25.720	24.791	2,052,500

← NewerPage 9 of 21 · 1,255 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.