Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	133.38	133.38	133.38	133.38	123.53	0
2022-03-29	133.38	133.38	133.38	133.38	123.53	0
2022-03-28	133.38	133.38	133.38	133.38	123.53	0
2022-03-25	133.38	133.38	133.38	133.38	123.53	1
2022-03-24	133.38	133.38	133.38	133.38	123.53	1
2022-03-23	134.16	134.16	134.16	134.16	124.25	1
2022-03-22	134.16	134.16	134.16	134.16	124.25	1
2022-03-21	137.09	137.09	137.09	137.09	126.96	1
2022-03-18	137.29	137.29	137.29	137.29	127.15	10
2022-03-17	130.90	131.05	130.32	130.32	120.69	2,410
2022-03-16	149.98	149.98	130.90	130.90	121.23	5,003
2022-03-15	134.13	134.13	134.13	134.13	124.22	0
2022-03-14	134.13	134.13	134.13	134.13	124.22	0
2022-03-11	134.13	134.13	134.13	134.13	124.22	0
2022-03-10	134.13	134.13	134.13	134.13	124.22	0
2022-03-09	134.13	134.13	134.13	134.13	124.22	0
2022-03-08	134.13	134.13	134.13	134.13	124.22	0
2022-03-07	134.13	134.13	134.13	134.13	124.22	0
2022-03-04	134.13	134.13	134.13	134.13	124.22	0
2022-03-03	134.13	134.13	134.13	134.13	124.22	0
2022-03-02	134.13	134.13	134.13	134.13	124.22	0
2022-02-25	134.13	134.13	134.13	134.13	124.22	0
2022-02-24	134.13	134.13	134.13	134.13	124.22	0
2022-02-23	134.13	134.13	134.13	134.13	124.22	0
2022-02-22	134.13	134.13	134.13	134.13	124.22	0
2022-02-21	134.13	134.13	134.13	134.13	124.22	0
2022-02-18	134.13	134.13	134.13	134.13	124.22	0
2022-02-17	134.13	134.13	134.13	134.13	123.63	0
2022-02-16	134.13	134.13	134.13	134.13	123.63	0
2022-02-15	134.13	134.13	134.13	134.13	123.63	0
2022-02-14	134.13	134.13	134.13	134.13	123.63	0
2022-02-11	134.13	134.13	134.13	134.13	123.63	0
2022-02-10	134.13	134.13	134.13	134.13	123.63	0
2022-02-09	134.13	134.13	134.13	134.13	123.63	0
2022-02-08	134.13	134.13	134.13	134.13	123.63	0
2022-02-07	134.13	134.13	134.13	134.13	123.63	0
2022-02-04	134.13	134.13	134.13	134.13	123.63	0
2022-02-03	136.91	136.91	134.13	134.13	123.63	6
2022-02-02	142.52	142.52	137.41	137.41	126.66	53
2022-02-01	142.53	142.53	142.53	142.53	131.38	0
2022-01-31	142.53	142.53	142.53	142.53	131.38	0
2022-01-28	142.53	142.53	142.53	142.53	131.38	0
2022-01-27	142.53	142.53	142.53	142.53	131.38	0
2022-01-26	142.53	142.53	142.53	142.53	131.38	0
2022-01-25	142.53	142.53	142.53	142.53	131.38	0
2022-01-24	142.53	142.53	142.53	142.53	131.38	0
2022-01-21	149.04	149.04	141.34	142.53	131.38	10,380
2022-01-20	149.04	149.04	149.04	149.04	137.38	0
2022-01-19	149.04	149.04	149.04	149.04	137.38	3
2022-01-18	147.76	147.76	147.76	147.76	136.20	0
2022-01-17	147.76	147.76	147.76	147.76	136.20	0
2022-01-14	147.76	147.76	147.76	147.76	136.20	0
2022-01-13	147.76	147.76	147.76	147.76	136.20	0
2022-01-12	147.76	147.76	147.76	147.76	136.20	5,000
2022-01-11	138.27	138.27	138.27	138.27	127.45	0
2022-01-10	138.27	138.27	138.27	138.27	127.45	0
2022-01-07	138.27	138.27	138.27	138.27	127.45	0
2022-01-06	138.27	138.27	138.27	138.27	127.45	0
2022-01-05	138.27	138.27	138.27	138.27	127.45	0
2022-01-04	138.27	138.27	138.27	138.27	127.45	0

← NewerPage 20 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.