Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	21.370	21.610	20.960	21.000	7.631	8,847,200
2014-03-03	21.280	21.420	21.120	21.390	7.773	5,960,900
2014-02-28	21.410	21.840	21.320	21.480	7.805	4,889,800
2014-02-27	21.310	21.500	21.170	21.500	7.812	4,969,300
2014-02-26	20.950	21.350	20.930	21.260	7.725	7,850,200
2014-02-25	20.860	21.050	20.720	20.780	7.551	7,481,200
2014-02-24	20.580	20.990	20.500	20.840	7.573	6,568,200
2014-02-21	20.600	20.610	20.320	20.530	7.460	8,250,500
2014-02-20	20.600	20.620	20.350	20.510	7.453	6,842,400
2014-02-19	20.780	20.780	20.500	20.540	7.409	7,846,400
2014-02-18	21.110	21.290	20.670	20.690	7.463	8,374,200
2014-02-14	21.330	21.420	21.200	21.350	7.701	5,288,700
2014-02-13	21.070	21.420	21.030	21.360	7.705	6,851,500
2014-02-12	21.260	21.440	21.010	21.220	7.654	5,567,200
2014-02-11	20.910	21.310	20.900	21.230	7.658	8,004,700
2014-02-10	20.770	21.000	20.750	20.890	7.535	5,622,000
2014-02-07	20.640	20.940	20.530	20.900	7.539	7,653,700
2014-02-06	20.490	20.680	20.310	20.470	7.384	7,224,800
2014-02-05	20.380	20.640	20.350	20.540	7.409	9,493,700
2014-02-04	20.930	20.980	20.390	20.420	7.366	12,517,800
2014-02-03	21.330	21.400	20.680	20.750	7.485	12,443,200
2014-01-31	22.060	22.190	21.410	21.410	7.723	15,113,500
2014-01-30	22.650	23.000	21.670	22.380	8.073	22,821,000
2014-01-29	23.050	24.270	23.050	24.150	8.711	15,834,600
2014-01-28	23.090	23.540	22.910	23.300	8.405	7,896,100
2014-01-27	23.310	23.430	22.880	22.890	8.257	7,857,100
2014-01-24	23.590	23.590	23.280	23.300	8.405	6,633,300
2014-01-23	23.450	23.690	23.430	23.620	8.520	7,558,800
2014-01-22	23.280	23.680	23.200	23.620	8.520	6,172,100
2014-01-21	23.320	23.430	23.130	23.300	8.405	5,662,900
2014-01-17	23.090	23.390	22.950	23.270	8.394	6,837,900
2014-01-16	22.990	23.420	22.910	23.090	8.329	7,477,500
2014-01-15	22.250	22.980	22.220	22.930	8.271	9,010,300
2014-01-14	22.270	22.470	22.060	22.210	8.012	8,223,300
2014-01-13	22.830	23.050	22.150	22.200	8.008	13,507,900
2014-01-10	23.590	23.700	23.390	23.470	8.466	7,752,800
2014-01-09	23.340	23.520	23.270	23.510	8.480	4,450,400
2014-01-08	23.360	23.490	23.140	23.340	8.419	5,383,000
2014-01-07	23.220	23.470	23.120	23.390	8.437	4,345,000
2014-01-06	23.180	23.210	22.980	23.140	8.347	5,080,300
2014-01-03	23.420	23.470	23.100	23.110	8.336	4,815,900
2014-01-02	23.440	23.500	23.300	23.460	8.462	4,439,500
2013-12-31	23.460	23.620	23.300	23.580	8.506	4,572,200
2013-12-30	23.050	23.540	23.000	23.470	8.466	5,479,900
2013-12-27	23.020	23.140	22.880	23.050	8.315	2,943,000
2013-12-26	23.000	23.120	22.890	22.950	8.278	2,507,800
2013-12-24	22.940	22.990	22.830	22.920	8.268	2,033,900
2013-12-23	22.490	22.930	22.460	22.890	8.257	5,701,000
2013-12-20	22.990	23.060	22.340	22.510	8.120	14,386,600
2013-12-19	23.100	23.300	22.920	22.990	8.293	6,157,800
2013-12-18	22.950	23.220	22.700	23.200	8.369	7,736,600
2013-12-17	22.630	23.040	22.480	23.000	8.297	6,687,000
2013-12-16	22.180	22.560	22.180	22.550	8.134	5,158,000
2013-12-13	22.430	22.460	22.020	22.110	7.975	5,376,600
2013-12-12	22.160	22.410	22.100	22.310	8.048	4,869,000
2013-12-11	22.430	22.600	22.200	22.220	8.015	4,701,800
2013-12-10	22.640	22.680	22.390	22.440	8.094	4,625,900
2013-12-09	22.710	22.850	22.510	22.580	8.145	6,052,700
2013-12-06	23.090	23.640	22.600	22.780	8.217	9,075,100
2013-12-05	22.470	22.690	22.390	22.480	8.109	9,762,600

← NewerPage 54 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.