Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	25.410	25.670	25.150	25.440	9.479	3,638,900
2015-05-08	25.300	25.580	24.730	25.530	9.513	3,577,900
2015-05-07	24.880	25.070	24.710	24.980	9.308	2,545,000
2015-05-06	24.970	25.050	24.660	24.940	9.293	3,691,200
2015-05-05	25.200	25.250	24.880	24.900	9.278	3,679,100
2015-05-04	25.030	25.410	24.960	25.320	9.434	3,063,700
2015-05-01	24.990	25.230	24.880	25.140	9.367	2,956,800
2015-04-30	24.750	25.000	24.650	24.930	9.289	4,438,500
2015-04-29	24.760	25.000	24.690	24.900	9.278	3,273,300
2015-04-28	24.760	24.990	24.680	24.950	9.296	3,649,000
2015-04-27	24.710	24.930	24.560	24.830	9.252	3,461,400
2015-04-24	24.790	24.800	24.480	24.670	9.192	2,575,900
2015-04-23	24.320	24.780	24.260	24.640	9.181	3,035,600
2015-04-22	24.230	24.430	24.080	24.360	9.077	3,253,900
2015-04-21	24.370	24.600	24.050	24.100	8.980	4,501,300
2015-04-20	24.500	24.560	24.130	24.190	9.013	5,144,200
2015-04-17	24.000	25.100	23.850	24.240	9.032	9,829,800
2015-04-16	23.750	24.350	23.710	24.300	9.054	5,685,300
2015-04-15	23.950	24.040	23.740	23.790	8.864	4,606,200
2015-04-14	24.120	24.280	23.710	23.810	8.872	4,855,400
2015-04-13	24.750	24.990	24.050	24.140	8.995	11,057,000
2015-04-10	24.320	26.150	24.190	25.580	9.531	12,753,100
2015-04-09	24.010	24.340	23.860	24.230	9.028	3,564,700
2015-04-08	23.640	24.200	23.520	24.010	8.946	4,840,600
2015-04-07	23.890	23.930	23.730	23.800	8.868	3,860,300
2015-04-06	23.350	23.960	23.240	23.830	8.879	3,707,100
2015-04-02	23.380	23.630	23.270	23.550	8.775	3,130,300
2015-04-01	22.940	23.380	22.940	23.330	8.693	3,651,200
2015-03-31	23.440	23.680	23.280	23.370	8.708	4,245,700
2015-03-30	23.490	23.700	23.370	23.550	8.775	3,223,500
2015-03-27	23.390	23.420	23.100	23.360	8.704	4,052,600
2015-03-26	23.180	23.470	23.020	23.280	8.674	5,679,200
2015-03-25	24.160	24.210	23.310	23.310	8.685	5,406,400
2015-03-24	24.370	24.480	24.110	24.120	8.987	5,534,100
2015-03-23	24.330	24.550	24.260	24.410	9.095	4,014,000
2015-03-20	24.170	24.520	24.140	24.380	9.084	7,102,200
2015-03-19	24.270	24.350	23.950	24.010	8.946	4,368,600
2015-03-18	23.770	24.500	23.570	24.270	9.043	6,650,200
2015-03-17	23.710	23.900	23.580	23.770	8.857	4,368,300
2015-03-16	23.530	23.750	23.470	23.690	8.827	4,589,100
2015-03-13	23.600	23.720	23.200	23.360	8.704	7,742,000
2015-03-12	23.520	23.740	23.450	23.720	8.838	3,943,000
2015-03-11	23.890	23.930	23.410	23.460	8.741	3,769,200
2015-03-10	24.200	24.420	23.830	23.850	8.887	4,771,200
2015-03-09	24.140	24.540	24.100	24.480	9.121	2,933,300
2015-03-06	24.540	24.540	24.070	24.170	9.006	4,356,900
2015-03-05	24.490	24.650	24.300	24.640	9.181	2,067,500
2015-03-04	24.540	24.700	24.440	24.480	9.121	3,679,300
2015-03-03	25.050	25.150	24.630	24.760	9.226	4,076,700
2015-03-02	25.200	25.340	25.100	25.260	9.412	2,902,400
2015-02-27	25.080	25.320	24.950	25.160	9.375	3,787,800
2015-02-26	25.550	25.610	25.040	25.050	9.334	3,825,200
2015-02-25	25.290	25.550	25.220	25.490	9.498	3,129,100
2015-02-24	25.220	25.300	25.060	25.210	9.393	2,845,500
2015-02-23	25.760	25.790	25.310	25.430	9.419	2,470,900
2015-02-20	25.610	25.770	25.420	25.690	9.516	3,672,300
2015-02-19	25.590	25.640	25.380	25.600	9.482	3,520,000
2015-02-18	25.970	25.980	25.500	25.690	9.516	4,780,400
2015-02-17	26.000	26.260	25.800	26.000	9.631	3,658,900
2015-02-13	26.220	26.360	26.070	26.330	9.753	2,851,600

← NewerPage 49 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.