Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	22.550	22.660	22.320	22.360	7.914	7,893,200
2013-06-13	22.100	22.540	21.980	22.490	7.960	9,999,700
2013-06-12	22.230	22.510	22.120	22.180	7.851	11,250,300
2013-06-11	22.130	22.440	21.850	22.010	7.790	12,724,200
2013-06-10	22.170	22.350	21.910	22.250	7.875	9,544,000
2013-06-07	22.060	22.330	21.920	22.190	7.854	9,648,700
2013-06-06	21.590	21.880	21.410	21.850	7.734	9,890,900
2013-06-05	21.730	22.000	21.600	21.620	7.652	9,620,700
2013-06-04	22.290	22.410	21.900	21.900	7.751	12,670,300
2013-06-03	22.410	22.560	22.110	22.400	7.928	11,005,800
2013-05-31	22.800	22.830	22.390	22.390	7.925	11,305,600
2013-05-30	22.800	23.060	22.710	22.950	8.123	7,356,900
2013-05-29	22.690	23.000	22.470	22.880	8.098	12,459,400
2013-05-28	23.010	23.150	22.770	22.900	8.105	8,651,000
2013-05-24	22.940	23.010	22.300	22.850	8.088	9,596,000
2013-05-23	23.480	23.540	22.990	23.060	8.162	13,556,500
2013-05-22	24.060	24.150	23.490	23.620	8.360	10,649,100
2013-05-21	24.330	24.390	24.020	24.030	8.505	7,951,000
2013-05-20	24.220	24.320	24.060	24.150	8.548	8,210,500
2013-05-17	24.370	24.500	24.180	24.300	8.601	7,196,700
2013-05-16	24.610	24.690	24.250	24.300	8.601	31,033,700
2013-05-15	24.330	24.690	24.330	24.660	8.728	9,034,800
2013-05-14	24.220	24.550	24.220	24.520	8.679	10,082,600
2013-05-13	24.330	24.330	23.950	24.220	8.573	11,321,200
2013-05-10	24.410	24.500	24.210	24.350	8.619	7,012,500
2013-05-09	24.500	24.530	24.180	24.370	8.626	7,349,500
2013-05-08	23.860	24.550	23.540	24.490	8.668	21,491,300
2013-05-07	25.000	25.260	24.890	25.100	8.884	10,302,000
2013-05-06	24.810	25.000	24.640	24.950	8.831	7,334,100
2013-05-03	24.740	25.000	24.580	24.840	8.792	7,049,500
2013-05-02	24.360	24.690	24.120	24.560	8.693	5,622,800
2013-05-01	24.240	24.600	24.240	24.350	8.619	4,147,000
2013-04-30	24.480	24.540	21.930	24.300	8.601	10,019,600
2013-04-29	24.450	24.740	24.420	24.590	8.704	6,972,300
2013-04-26	24.450	24.540	24.300	24.420	8.643	3,994,700
2013-04-25	24.500	24.620	24.190	24.450	8.654	8,204,400
2013-04-24	24.150	24.490	24.150	24.370	8.626	5,624,700
2013-04-23	23.890	24.290	23.710	24.160	8.551	6,834,300
2013-04-22	23.700	23.770	23.410	23.670	8.378	6,876,400
2013-04-19	23.520	23.720	23.340	23.550	8.335	6,877,100
2013-04-18	23.850	23.850	23.410	23.560	8.339	6,307,200
2013-04-17	24.000	24.020	23.400	23.780	8.417	8,357,300
2013-04-16	24.070	24.240	23.920	24.150	8.548	5,994,500
2013-04-15	23.980	24.320	23.930	23.950	8.477	7,727,900
2013-04-12	24.270	24.280	23.960	24.250	8.583	6,464,200
2013-04-11	24.180	24.520	24.130	24.300	8.601	5,191,000
2013-04-10	24.210	24.550	24.200	24.450	8.654	6,008,900
2013-04-09	24.250	24.340	23.980	24.210	8.569	5,265,700
2013-04-08	24.240	24.280	23.980	24.250	8.583	6,081,700
2013-04-05	24.150	24.350	23.860	24.290	8.597	6,283,600
2013-04-04	24.410	24.520	24.250	24.500	8.672	3,987,100
2013-04-03	24.730	24.760	24.400	24.450	8.654	6,057,700
2013-04-02	24.650	24.790	24.560	24.660	8.728	5,932,100
2013-04-01	24.780	24.790	24.350	24.460	8.658	6,502,000
2013-03-28	24.490	24.750	24.400	24.680	8.735	6,748,700
2013-03-27	24.480	24.600	24.350	24.530	8.682	5,918,200
2013-03-26	24.750	24.800	24.440	24.570	8.697	6,653,900
2013-03-25	24.640	24.730	24.330	24.560	8.693	4,964,200
2013-03-22	24.500	24.660	24.390	24.630	8.718	6,911,500
2013-03-21	24.370	24.510	24.290	24.400	8.636	6,227,400

← NewerPage 57 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.