Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	117.94	117.94	117.94	117.94	109.84	0
2022-06-24	117.94	117.94	117.94	117.94	109.84	1
2022-06-23	114.08	114.08	114.08	114.08	106.25	1,600
2022-06-22	114.12	114.12	114.12	114.12	106.28	0
2022-06-21	114.12	114.12	114.12	114.12	106.28	1,600
2022-06-20	111.32	111.32	111.32	111.32	103.68	0
2022-06-17	111.32	111.32	111.32	111.32	103.68	2
2022-06-15	112.45	112.45	112.45	112.45	104.73	0
2022-06-14	112.45	112.45	112.45	112.45	104.73	302
2022-06-13	115.99	115.99	115.99	115.99	108.03	0
2022-06-10	115.99	115.99	115.99	115.99	108.03	0
2022-06-09	115.99	115.99	115.99	115.99	108.03	0
2022-06-08	115.99	115.99	115.99	115.99	108.03	0
2022-06-07	115.99	115.99	115.99	115.99	108.03	0
2022-06-06	115.99	115.99	115.99	115.99	107.42	0
2022-06-03	115.99	115.99	115.99	115.99	107.42	0
2022-06-02	115.99	115.99	115.99	115.99	107.42	0
2022-06-01	115.99	115.99	115.99	115.99	107.42	3,040
2022-05-31	116.41	116.41	116.41	116.41	107.81	5,000
2022-05-30	119.81	119.81	119.81	119.81	110.96	5
2022-05-27	122.04	122.04	122.04	122.04	113.03	3
2022-05-26	120.13	120.13	120.13	120.13	111.26	2
2022-05-25	120.02	120.02	120.02	120.02	111.15	0
2022-05-24	120.02	120.02	120.02	120.02	111.15	5
2022-05-23	116.52	116.52	116.52	116.52	107.91	0
2022-05-20	116.52	116.52	116.52	116.52	107.91	3
2022-05-19	127.15	127.15	127.15	127.15	117.76	0
2022-05-18	127.15	127.15	127.15	127.15	117.76	0
2022-05-17	127.15	127.15	127.15	127.15	117.76	0
2022-05-16	127.15	127.15	127.15	127.15	117.76	0
2022-05-13	127.15	127.15	127.15	127.15	117.76	0
2022-05-12	127.15	127.15	127.15	127.15	117.76	0
2022-05-11	127.15	127.15	127.15	127.15	117.76	0
2022-05-10	127.15	127.15	127.15	127.15	117.76	0
2022-05-09	127.15	127.15	127.15	127.15	117.76	0
2022-05-06	127.15	127.15	127.15	127.15	117.76	0
2022-05-05	127.15	127.15	127.15	127.15	117.76	0
2022-05-04	127.15	127.15	127.15	127.15	117.76	0
2022-05-03	127.15	127.15	127.15	127.15	117.76	0
2022-05-02	127.15	127.15	127.15	127.15	117.76	0
2022-04-29	127.15	127.15	127.15	127.15	117.76	0
2022-04-28	127.15	127.15	127.15	127.15	117.76	0
2022-04-27	127.15	127.15	127.15	127.15	117.76	5,000
2022-04-26	126.07	126.07	126.07	126.07	116.76	0
2022-04-25	124.43	126.13	124.43	126.07	116.76	10,900
2022-04-22	113.39	122.05	113.39	122.05	113.03	2
2022-04-20	133.38	133.38	133.38	133.38	123.53	0
2022-04-19	133.38	133.38	133.38	133.38	123.53	0
2022-04-18	133.38	133.38	133.38	133.38	123.53	0
2022-04-14	133.38	133.38	133.38	133.38	123.53	0
2022-04-13	133.38	133.38	133.38	133.38	123.53	0
2022-04-12	133.38	133.38	133.38	133.38	123.53	0
2022-04-11	133.38	133.38	133.38	133.38	123.53	0
2022-04-08	133.38	133.38	133.38	133.38	123.53	0
2022-04-07	133.38	133.38	133.38	133.38	123.53	0
2022-04-06	133.38	133.38	133.38	133.38	123.53	0
2022-04-05	133.38	133.38	133.38	133.38	123.53	0
2022-04-04	133.38	133.38	133.38	133.38	123.53	0
2022-04-01	133.38	133.38	133.38	133.38	123.53	0
2022-03-31	133.38	133.38	133.38	133.38	123.53	0

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.4475 USD
2026-05-15	0.4504 USD
2026-02-12	0.4547 USD
2025-11-14	0.4737 USD
2025-08-15	0.4705 USD
2025-05-16	0.4846 USD
2025-02-14	0.5085 USD
2024-11-14	0.5200 USD
2024-08-16	0.4947 USD
2024-05-17	0.4722 USD
2024-02-16	0.4355 USD
2023-11-17	0.4280 USD
2023-08-18	0.6126 USD
2023-05-19	0.6027 USD
2023-02-16	0.6611 USD
2022-11-18	0.6647 USD
2022-08-19	0.6526 USD
2022-06-07	0.6478 USD
2022-02-18	0.6345 USD
2021-11-19	0.7120 USD
2021-08-20	0.6574 USD
2021-06-08	0.6159 USD
2021-02-19	0.6933 USD
2020-11-20	0.6326 USD
2020-08-21	0.6566 USD
2020-06-09	0.6554 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.