Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	25.610	25.700	25.210	25.230	9.043	7,081,300
2013-09-09	25.500	25.630	25.380	25.390	9.100	4,030,700
2013-09-06	25.460	25.580	24.980	25.350	9.086	4,082,700
2013-09-05	25.260	25.610	25.260	25.450	9.121	4,600,600
2013-09-04	25.920	25.990	25.240	25.320	9.075	9,326,600
2013-09-03	25.930	26.340	25.810	26.080	9.347	4,674,200
2013-08-30	26.000	26.140	25.530	25.610	9.179	4,174,400
2013-08-29	25.590	26.140	25.490	26.050	9.336	3,413,800
2013-08-28	25.500	25.810	25.280	25.690	9.207	5,225,200
2013-08-27	25.740	25.900	25.400	25.460	9.125	4,709,300
2013-08-26	26.280	26.400	26.020	26.030	9.329	3,289,300
2013-08-23	26.300	26.480	26.180	26.330	9.437	3,568,200
2013-08-22	26.010	26.460	25.860	26.340	9.440	2,755,300
2013-08-21	26.090	26.290	25.950	26.040	9.279	4,067,800
2013-08-20	26.130	26.380	26.040	26.260	9.357	3,596,700
2013-08-19	26.110	26.570	26.110	26.190	9.333	4,138,300
2013-08-16	26.300	26.470	26.170	26.240	9.350	5,682,900
2013-08-15	26.530	26.730	26.340	26.440	9.422	5,462,000
2013-08-14	27.010	27.030	26.750	26.780	9.543	4,462,500
2013-08-13	26.890	27.050	26.630	26.960	9.607	4,536,500
2013-08-12	26.680	27.000	26.600	26.930	9.596	3,616,000
2013-08-09	26.660	27.010	26.530	26.820	9.557	4,083,600
2013-08-08	26.870	27.100	26.670	26.820	9.557	7,252,300
2013-08-07	26.670	26.850	26.410	26.740	9.528	5,317,900
2013-08-06	26.610	26.700	26.440	26.660	9.500	6,101,400
2013-08-05	26.500	26.670	26.260	26.660	9.500	5,379,600
2013-08-02	26.610	26.700	26.380	26.520	9.450	5,569,500
2013-08-01	26.680	26.890	26.610	26.700	9.514	7,482,500
2013-07-31	25.610	26.890	25.600	26.680	9.507	18,885,100
2013-07-30	24.260	24.540	24.110	24.350	8.677	9,061,100
2013-07-29	24.070	24.290	23.980	24.070	8.577	5,525,700
2013-07-26	24.060	24.340	23.860	24.270	8.648	4,626,800
2013-07-25	24.070	24.260	23.950	24.250	8.641	3,613,200
2013-07-24	23.950	24.210	23.940	24.120	8.595	4,472,200
2013-07-23	24.440	24.440	23.880	23.920	8.524	5,117,800
2013-07-22	24.100	24.110	23.940	24.020	8.559	5,377,500
2013-07-19	24.290	24.290	23.900	24.000	8.552	8,428,800
2013-07-18	24.340	24.420	24.140	24.290	8.655	6,473,100
2013-07-17	24.130	24.340	24.020	24.230	8.634	5,697,200
2013-07-16	23.980	24.220	23.870	23.970	8.541	8,340,200
2013-07-15	23.850	23.940	23.740	23.920	8.524	5,336,900
2013-07-12	23.690	23.850	23.430	23.830	8.492	5,371,300
2013-07-11	23.410	23.660	23.260	23.650	8.427	5,317,000
2013-07-10	22.840	23.130	22.810	23.100	8.231	3,653,800
2013-07-09	22.930	22.990	22.560	22.850	8.142	4,753,100
2013-07-08	23.070	23.120	22.650	22.790	8.121	4,985,200
2013-07-05	22.580	23.020	22.460	23.020	8.203	5,639,700
2013-07-03	22.270	22.590	22.220	22.360	7.968	3,547,900
2013-07-02	22.540	22.800	22.390	22.440	7.996	5,667,800
2013-07-01	22.540	22.740	22.460	22.480	8.010	5,915,100
2013-06-28	22.420	22.530	22.210	22.480	8.010	13,769,100
2013-06-27	22.610	22.730	22.410	22.500	8.018	9,281,400
2013-06-26	22.330	22.560	22.280	22.520	8.025	7,549,300
2013-06-25	22.270	22.350	21.950	22.100	7.875	5,679,900
2013-06-24	22.170	22.420	21.910	22.010	7.843	8,386,800
2013-06-21	22.540	22.550	21.990	22.230	7.921	13,174,300
2013-06-20	22.500	22.630	22.290	22.390	7.978	9,023,600
2013-06-19	22.720	22.990	22.650	22.700	8.089	8,798,000
2013-06-18	22.320	22.810	22.320	22.730	8.100	11,890,700
2013-06-17	22.370	22.460	22.200	22.330	7.957	7,110,500

← NewerPage 56 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.