Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	21.980	22.300	21.950	22.170	8.056	6,037,400
2014-05-28	22.390	22.510	22.000	22.060	8.016	6,030,000
2014-05-27	22.350	22.860	22.290	22.480	8.169	8,526,500
2014-05-23	22.250	22.310	22.050	22.270	8.092	7,261,700
2014-05-22	22.140	22.250	22.000	22.220	8.074	5,485,500
2014-05-21	22.220	22.260	22.090	22.170	8.056	6,821,200
2014-05-20	22.440	22.450	21.790	22.090	8.027	10,134,900
2014-05-19	22.250	22.510	22.160	22.400	8.140	4,839,200
2014-05-16	22.110	22.620	22.010	22.440	8.154	11,711,600
2014-05-15	21.630	22.350	21.500	22.310	8.107	15,418,700
2014-05-14	21.290	21.470	21.200	21.410	7.780	3,737,600
2014-05-13	21.160	21.270	20.990	21.250	7.722	5,210,600
2014-05-12	20.800	21.400	20.800	21.260	7.725	5,541,400
2014-05-09	20.950	21.170	20.580	20.790	7.554	12,396,500
2014-05-08	20.220	20.600	20.040	20.130	7.315	6,740,300
2014-05-07	20.110	20.240	20.000	20.220	7.347	5,471,400
2014-05-06	20.050	20.310	20.050	20.090	7.300	4,070,200
2014-05-05	20.230	20.250	20.050	20.100	7.304	4,161,300
2014-05-02	20.260	20.420	20.130	20.370	7.402	4,904,200
2014-05-01	20.320	20.380	20.080	20.160	7.326	4,110,300
2014-04-30	20.130	20.320	20.000	20.280	7.369	6,351,700
2014-04-29	20.080	20.470	20.010	20.160	7.326	5,141,600
2014-04-28	20.360	20.390	19.990	20.070	7.293	6,715,300
2014-04-25	20.500	20.530	20.240	20.280	7.369	5,479,700
2014-04-24	20.730	20.800	20.460	20.570	7.475	5,016,900
2014-04-23	20.490	20.690	20.220	20.640	7.500	4,560,000
2014-04-22	20.740	20.850	20.590	20.600	7.485	6,735,900
2014-04-21	20.730	20.890	20.680	20.810	7.562	4,387,000
2014-04-17	20.600	20.750	20.530	20.710	7.525	6,510,500
2014-04-16	20.890	20.900	20.560	20.680	7.515	5,303,100
2014-04-15	20.580	20.870	20.150	20.760	7.544	15,211,700
2014-04-14	20.210	20.660	20.160	20.600	7.485	7,913,900
2014-04-11	20.010	20.270	19.990	20.010	7.271	9,219,600
2014-04-10	20.570	20.700	20.280	20.400	7.413	11,193,400
2014-04-09	20.560	20.770	20.520	20.640	7.500	8,629,100
2014-04-08	20.410	20.770	20.400	20.640	7.500	11,252,900
2014-04-07	20.150	20.540	20.000	20.410	7.416	13,909,700
2014-04-04	20.150	20.700	19.990	20.250	7.358	20,170,600
2014-04-03	20.090	20.120	19.910	20.030	7.278	8,315,500
2014-04-02	20.440	20.440	19.900	20.010	7.271	10,723,000
2014-04-01	19.910	20.200	19.800	20.180	7.333	8,309,800
2014-03-31	19.750	20.020	19.570	19.970	7.257	15,665,300
2014-03-28	19.460	19.960	19.430	19.790	7.191	12,994,700
2014-03-27	18.820	19.740	18.750	19.270	7.002	17,629,800
2014-03-26	19.180	19.400	18.720	18.790	6.828	12,925,400
2014-03-25	19.180	19.640	18.950	19.060	6.926	13,451,900
2014-03-24	18.500	19.130	18.410	19.090	6.937	22,654,800
2014-03-21	18.710	18.730	17.950	18.200	6.613	60,887,200
2014-03-20	20.470	21.000	20.410	20.910	7.598	8,372,600
2014-03-19	20.480	20.730	20.340	20.580	7.478	5,233,600
2014-03-18	20.380	20.740	20.300	20.510	7.453	8,823,000
2014-03-17	20.370	20.400	20.170	20.300	7.376	7,433,500
2014-03-14	20.050	20.400	20.010	20.160	7.326	7,875,600
2014-03-13	20.670	20.670	20.010	20.050	7.286	13,193,500
2014-03-12	20.350	20.560	20.350	20.490	7.445	7,616,100
2014-03-11	20.480	20.590	20.330	20.460	7.435	6,778,100
2014-03-10	20.660	20.710	20.450	20.560	7.471	6,041,200
2014-03-07	20.900	20.960	20.470	20.590	7.482	7,878,600
2014-03-06	21.070	21.140	20.780	20.800	7.558	6,477,600
2014-03-05	21.000	21.050	20.740	20.960	7.616	6,463,900

← NewerPage 53 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.