Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	138.27	138.27	138.27	138.27	127.45	0
2021-12-30	138.27	138.27	138.27	138.27	127.45	0
2021-12-29	138.27	138.27	138.27	138.27	127.45	0
2021-12-28	138.27	138.27	138.27	138.27	127.45	0
2021-12-27	138.27	138.27	138.27	138.27	127.45	0
2021-12-23	138.27	138.27	138.27	138.27	127.45	0
2021-12-22	138.27	138.27	138.27	138.27	127.45	0
2021-12-21	138.27	138.27	138.27	138.27	127.45	0
2021-12-20	138.27	138.27	138.27	138.27	127.45	0
2021-12-17	138.27	138.27	138.27	138.27	127.45	0
2021-12-16	138.27	138.27	138.27	138.27	127.45	0
2021-12-15	138.27	138.27	138.27	138.27	127.45	0
2021-12-14	138.27	138.27	138.27	138.27	127.45	0
2021-12-13	138.27	138.27	138.27	138.27	127.45	0
2021-12-10	138.27	138.27	138.27	138.27	127.45	0
2021-12-09	138.27	138.27	138.27	138.27	127.45	0
2021-12-08	138.27	138.27	138.27	138.27	127.45	0
2021-12-07	138.27	138.27	138.27	138.27	127.45	2
2021-12-06	136.22	136.22	136.22	136.22	125.56	0
2021-12-03	135.68	136.22	135.68	136.22	125.56	1,276
2021-12-02	133.45	133.45	133.45	133.45	123.01	1
2021-12-01	138.11	138.11	138.11	138.11	127.30	0
2021-11-30	138.11	138.11	138.11	138.11	127.30	0
2021-11-29	138.11	138.11	138.11	138.11	127.30	0
2021-11-26	138.11	138.11	138.11	138.11	127.30	0
2021-11-25	138.11	138.11	138.11	138.11	127.30	0
2021-11-24	138.11	138.11	138.11	138.11	127.30	0
2021-11-23	138.11	138.11	138.11	138.11	127.30	0
2021-11-22	138.11	138.11	138.11	138.11	127.30	0
2021-11-19	138.11	138.11	138.11	138.11	127.30	0
2021-11-18	138.11	138.11	138.11	138.11	126.65	0
2021-11-17	138.11	138.11	138.11	138.11	126.65	0
2021-11-16	138.11	138.11	138.11	138.11	126.65	398
2021-11-12	137.64	137.64	137.64	137.64	126.22	0
2021-11-11	137.64	137.64	137.64	137.64	126.22	1
2021-11-10	140.89	140.89	140.89	140.89	129.20	1
2021-11-09	142.60	142.60	142.60	142.60	130.76	0
2021-11-08	142.60	142.60	142.60	142.60	130.76	2
2021-11-05	138.32	138.32	136.65	136.65	125.31	2,029
2021-11-04	142.13	142.13	142.13	142.13	130.33	1
2021-11-03	143.55	143.55	143.55	143.55	131.64	0
2021-11-01	143.55	143.55	143.55	143.55	131.64	0
2021-10-29	143.55	143.55	143.55	143.55	131.64	0
2021-10-28	143.55	143.55	143.55	143.55	131.64	0
2021-10-27	143.55	143.55	143.55	143.55	131.64	1
2021-10-26	149.94	149.94	149.94	149.94	137.50	0
2021-10-25	141.21	150.23	141.21	149.94	137.50	5
2021-10-22	141.20	141.20	141.20	141.20	129.48	0
2021-10-21	141.20	141.20	141.20	141.20	129.48	0
2021-10-20	141.20	141.20	141.20	141.20	129.48	0
2021-10-19	141.20	141.20	141.20	141.20	129.48	0
2021-10-18	141.18	141.20	141.18	141.20	129.48	1,920
2021-10-15	140.69	140.69	140.69	140.69	129.01	0
2021-10-14	140.69	140.69	140.69	140.69	129.01	0

← NewerPage 21 of 21 · 1,254 trading days

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.