Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	25.330	25.580	25.270	25.480	9.382	3,144,500
2014-11-14	25.590	25.600	25.230	25.340	9.330	3,346,900
2014-11-13	25.230	25.750	25.170	25.550	9.408	6,661,800
2014-11-12	25.080	25.210	25.070	25.120	9.249	3,444,700
2014-11-11	25.100	25.270	25.030	25.190	9.275	4,369,300
2014-11-10	25.000	25.150	24.980	25.050	9.224	4,175,600
2014-11-07	25.180	25.220	24.960	24.970	9.194	6,129,500
2014-11-06	25.090	25.260	24.690	25.070	9.231	6,364,600
2014-11-05	25.060	25.270	24.950	25.180	9.272	5,265,800
2014-11-04	25.190	25.210	24.940	24.990	9.202	7,142,600
2014-11-03	24.850	25.350	24.820	25.200	9.279	5,338,100
2014-10-31	25.130	25.150	24.820	24.820	9.139	6,577,300
2014-10-30	24.540	24.930	24.420	24.850	9.150	3,694,000
2014-10-29	24.590	24.640	24.330	24.560	9.043	3,744,900
2014-10-28	24.370	24.610	24.210	24.610	9.062	4,153,200
2014-10-27	23.980	24.290	23.790	24.250	8.929	4,776,100
2014-10-24	23.970	24.080	23.840	23.980	8.830	5,000,200
2014-10-23	23.600	23.880	23.520	23.870	8.789	5,298,900
2014-10-22	23.640	23.680	23.480	23.510	8.657	6,355,900
2014-10-21	22.560	23.680	22.520	23.680	8.719	9,300,400
2014-10-20	22.170	22.520	22.080	22.500	8.285	4,275,700
2014-10-17	22.180	22.570	21.990	22.320	8.218	5,017,300
2014-10-16	21.790	22.140	21.750	22.030	8.112	6,170,300
2014-10-15	22.160	22.400	21.760	22.150	8.156	7,612,700
2014-10-14	22.410	23.310	22.270	22.470	8.274	6,883,500
2014-10-13	21.680	22.600	21.660	22.250	8.193	7,799,300
2014-10-10	23.450	23.560	21.910	21.940	8.079	10,443,900
2014-10-09	23.940	23.980	23.400	23.440	8.631	3,547,000
2014-10-08	23.910	24.040	23.230	24.010	8.841	9,161,700
2014-10-07	23.390	23.550	23.190	23.190	8.539	3,043,200
2014-10-06	23.430	23.600	23.410	23.510	8.657	3,169,900
2014-10-03	23.360	23.510	23.260	23.390	8.612	4,623,200
2014-10-02	23.100	23.410	22.980	23.350	8.598	3,842,500
2014-10-01	23.510	23.550	22.930	23.050	8.487	5,884,200
2014-09-30	23.410	23.680	23.320	23.510	8.657	3,882,100
2014-09-29	23.350	23.500	23.290	23.420	8.623	5,568,200
2014-09-26	23.750	23.800	23.390	23.580	8.682	4,458,900
2014-09-25	24.150	24.220	23.660	23.730	8.738	4,707,500
2014-09-24	24.160	24.160	23.870	24.150	8.892	3,659,600
2014-09-23	24.260	24.350	24.060	24.100	8.874	3,845,000
2014-09-22	24.310	24.500	24.220	24.260	8.933	3,422,900
2014-09-19	24.760	24.760	24.320	24.390	8.981	5,187,000
2014-09-18	24.540	24.600	24.440	24.590	9.054	3,046,300
2014-09-17	24.300	24.640	24.220	24.500	9.021	4,451,400
2014-09-16	24.260	24.420	24.170	24.210	8.914	8,198,600
2014-09-15	24.040	24.320	23.820	24.190	8.907	7,377,500
2014-09-12	24.730	24.740	24.430	24.530	9.032	4,971,000
2014-09-11	24.700	24.860	24.540	24.770	9.121	5,037,700
2014-09-10	24.470	24.750	24.390	24.700	9.095	4,593,700
2014-09-09	24.330	24.690	24.280	24.550	9.040	4,846,400
2014-09-08	24.420	24.540	24.290	24.350	8.966	3,007,900
2014-09-05	24.270	24.400	24.200	24.390	8.981	3,156,500
2014-09-04	24.310	24.460	24.240	24.300	8.948	3,025,900
2014-09-03	24.280	24.470	24.210	24.290	8.944	5,163,100
2014-09-02	24.320	24.390	24.200	24.280	8.940	6,533,100
2014-08-29	24.290	24.320	24.130	24.280	8.940	2,488,800
2014-08-28	24.190	24.210	23.990	24.160	8.896	3,701,300
2014-08-27	24.280	24.410	24.170	24.210	8.914	3,845,200
2014-08-26	24.130	24.340	24.050	24.320	8.955	4,884,300
2014-08-25	24.140	24.160	23.840	24.050	8.855	3,480,900

← NewerPage 51 of 79 · 4,733 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.