Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	24.350	24.380	24.060	24.190	8.852	4,989,900
2014-08-21	24.350	24.490	24.240	24.290	8.888	3,646,600
2014-08-20	24.280	24.390	24.140	24.280	8.885	5,866,900
2014-08-19	24.480	24.670	23.990	24.240	8.870	7,325,300
2014-08-18	24.160	24.430	24.090	24.380	8.921	4,056,800
2014-08-15	24.470	24.480	24.000	24.240	8.870	5,112,200
2014-08-14	24.300	24.470	24.160	24.340	8.907	3,268,600
2014-08-13	24.260	24.410	24.050	24.260	8.877	5,709,800
2014-08-12	24.200	24.350	23.910	24.120	8.826	3,865,200
2014-08-11	23.900	24.400	23.890	24.290	8.888	5,709,100
2014-08-08	23.940	24.020	23.770	23.940	8.760	4,669,800
2014-08-07	24.500	25.350	23.780	23.970	8.771	9,252,800
2014-08-06	23.870	23.880	23.470	23.730	8.683	6,899,800
2014-08-05	23.560	23.980	23.480	23.920	8.753	7,525,500
2014-08-04	23.110	23.650	23.010	23.560	8.621	4,388,800
2014-08-01	23.640	23.700	23.060	23.170	8.479	6,846,800
2014-07-31	23.830	23.890	23.610	23.660	8.658	5,717,000
2014-07-30	23.800	24.080	23.700	24.000	8.782	4,408,100
2014-07-29	23.890	23.980	23.700	23.780	8.702	3,077,200
2014-07-28	23.880	24.000	23.760	23.930	8.757	3,944,800
2014-07-25	23.820	23.840	23.590	23.830	8.720	3,054,100
2014-07-24	23.580	23.900	23.510	23.870	8.735	4,259,500
2014-07-23	23.440	23.510	23.200	23.470	8.588	3,665,800
2014-07-22	23.360	23.480	23.280	23.430	8.574	3,565,100
2014-07-21	23.200	23.450	23.090	23.360	8.548	3,918,300
2014-07-18	23.170	23.260	23.040	23.200	8.490	4,517,400
2014-07-17	22.880	23.270	22.810	23.070	8.442	5,106,700
2014-07-16	22.990	23.130	22.860	22.910	8.383	4,352,500
2014-07-15	22.520	22.940	22.520	22.890	8.376	4,480,800
2014-07-14	22.650	22.850	22.430	22.500	8.233	5,447,800
2014-07-11	22.830	22.870	22.510	22.590	8.266	3,825,900
2014-07-10	22.400	23.030	22.380	22.830	8.354	9,934,300
2014-07-09	22.480	22.670	22.460	22.630	8.281	5,131,700
2014-07-08	22.910	22.950	22.410	22.420	8.204	7,043,400
2014-07-07	22.950	23.020	22.770	22.860	8.365	3,373,900
2014-07-03	22.780	23.060	22.690	23.040	8.431	3,301,500
2014-07-02	22.790	22.860	22.660	22.730	8.318	4,590,100
2014-07-01	22.590	22.990	22.570	22.880	8.372	5,194,700
2014-06-30	22.740	22.940	22.590	22.900	8.380	4,798,000
2014-06-27	22.520	22.770	22.430	22.770	8.332	13,960,400
2014-06-26	22.390	22.640	22.330	22.540	8.248	5,734,300
2014-06-25	22.300	22.490	22.230	22.420	8.204	5,157,900
2014-06-24	22.120	22.500	22.110	22.390	8.193	11,439,400
2014-06-23	22.130	22.310	21.960	22.200	8.124	3,607,500
2014-06-20	22.220	22.230	21.850	22.230	8.135	8,171,400
2014-06-19	22.010	22.380	21.980	22.140	8.102	5,826,800
2014-06-18	21.760	21.970	21.670	21.950	8.032	4,925,300
2014-06-17	21.560	21.770	21.450	21.700	7.941	3,935,700
2014-06-16	21.610	21.700	21.520	21.570	7.893	4,524,500
2014-06-13	21.450	21.710	21.320	21.700	7.941	6,135,000
2014-06-12	21.270	21.550	21.240	21.300	7.794	7,312,900
2014-06-11	21.280	21.710	21.070	21.280	7.787	6,133,300
2014-06-10	21.320	21.390	21.180	21.290	7.791	6,071,700
2014-06-09	21.440	21.490	21.260	21.390	7.827	4,651,300
2014-06-06	21.490	21.570	21.360	21.380	7.824	7,351,500
2014-06-05	21.620	21.740	21.450	21.470	7.802	6,123,400
2014-06-04	21.490	21.750	21.450	21.620	7.856	5,346,000
2014-06-03	21.730	21.830	21.460	21.630	7.860	8,601,800
2014-06-02	22.100	22.140	21.810	21.860	7.943	10,506,600
2014-05-30	22.270	22.270	21.890	21.990	7.991	6,743,500

← NewerPage 52 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.