Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	22.710	23.050	22.510	22.900	8.586	2,645,200
2015-08-04	22.380	22.580	22.250	22.420	8.406	3,784,000
2015-08-03	22.790	22.840	22.310	22.480	8.429	3,187,100
2015-07-31	22.890	22.930	22.710	22.740	8.526	3,119,200
2015-07-30	22.780	22.840	22.590	22.790	8.545	2,810,400
2015-07-29	22.820	22.910	22.610	22.840	8.564	2,902,400
2015-07-28	22.800	22.990	22.470	22.770	8.538	2,854,300
2015-07-27	22.860	23.020	22.670	22.720	8.519	1,952,800
2015-07-24	23.280	23.310	22.930	23.050	8.643	1,701,600
2015-07-23	23.030	23.420	23.020	23.220	8.706	2,764,500
2015-07-22	22.920	23.210	22.890	22.960	8.609	2,429,800
2015-07-21	23.660	23.660	23.020	23.040	8.639	3,426,700
2015-07-20	23.350	23.450	23.140	23.320	8.744	2,866,100
2015-07-17	23.430	23.490	23.170	23.470	8.800	3,552,400
2015-07-16	23.520	23.540	23.280	23.410	8.778	2,337,300
2015-07-15	23.990	23.990	23.270	23.310	8.740	2,485,400
2015-07-14	23.390	23.480	23.300	23.440	8.789	2,219,900
2015-07-13	23.350	23.550	23.330	23.420	8.781	2,105,100
2015-07-10	23.280	23.450	23.070	23.320	8.744	3,364,900
2015-07-09	22.920	23.190	22.780	22.990	8.620	5,491,300
2015-07-08	22.940	23.160	22.680	22.820	8.556	6,087,400
2015-07-07	22.660	22.840	22.260	22.790	8.545	3,687,500
2015-07-06	22.820	22.950	22.570	22.680	8.504	3,209,600
2015-07-02	23.230	23.290	22.830	23.030	8.635	3,665,200
2015-07-01	23.430	24.210	23.140	23.210	8.703	3,555,300
2015-06-30	23.480	23.650	23.090	23.250	8.718	4,220,900
2015-06-29	23.550	23.690	23.220	23.260	8.721	4,464,700
2015-06-26	24.250	24.250	23.630	23.750	8.905	7,553,100
2015-06-25	24.260	24.290	24.120	24.160	9.059	3,393,700
2015-06-24	24.180	24.390	24.000	24.240	9.089	6,578,300
2015-06-23	23.960	24.290	23.910	24.250	9.092	5,197,800
2015-06-22	23.870	23.990	23.660	23.820	8.931	4,545,000
2015-06-19	24.400	24.490	24.010	24.070	9.025	5,513,100
2015-06-18	24.180	24.590	24.170	24.460	9.171	4,134,000
2015-06-17	23.760	24.130	23.760	24.100	9.036	4,355,200
2015-06-16	23.390	23.690	23.280	23.660	8.871	2,445,900
2015-06-15	23.520	23.560	23.310	23.450	8.793	4,415,200
2015-06-12	23.640	23.790	23.530	23.750	8.905	3,375,200
2015-06-11	23.850	23.940	23.680	23.800	8.924	3,497,000
2015-06-10	23.580	23.850	23.550	23.780	8.916	3,920,100
2015-06-09	23.400	23.510	23.190	23.440	8.789	5,355,500
2015-06-08	23.900	23.960	23.410	23.430	8.785	4,940,500
2015-06-05	24.060	24.100	23.800	24.000	8.942	4,105,000
2015-06-04	24.130	24.330	23.840	24.040	8.957	4,323,300
2015-06-03	24.360	24.630	24.220	24.320	9.062	5,551,400
2015-06-02	24.570	24.700	24.350	24.360	9.077	3,324,900
2015-06-01	24.740	25.030	24.510	24.700	9.203	3,856,200
2015-05-29	24.750	24.810	24.500	24.630	9.177	3,315,000
2015-05-28	24.670	24.840	24.610	24.810	9.244	1,619,700
2015-05-27	24.410	24.800	24.280	24.740	9.218	2,625,500
2015-05-26	24.790	24.860	24.210	24.340	9.069	3,574,200
2015-05-22	25.060	25.100	24.860	24.870	9.267	1,921,900
2015-05-21	25.000	25.150	24.910	25.070	9.341	1,706,300
2015-05-20	25.160	25.250	24.950	25.030	9.326	2,569,100
2015-05-19	25.140	25.230	25.030	25.100	9.352	3,843,700
2015-05-18	24.490	26.160	24.490	25.190	9.386	6,535,200
2015-05-15	25.610	25.890	24.250	24.480	9.121	10,950,700
2015-05-14	25.540	25.920	25.540	25.900	9.650	4,263,300
2015-05-13	25.220	25.380	25.090	25.320	9.434	2,784,200
2015-05-12	25.300	25.360	24.940	25.140	9.367	3,163,600

← NewerPage 48 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.