Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.070	24.650	24.050	24.520	8.679	7,837,200
2013-03-19	24.550	24.670	24.090	24.220	8.573	8,217,100
2013-03-18	24.260	24.660	24.150	24.510	8.675	4,898,200
2013-03-15	24.640	24.770	24.360	24.550	8.689	6,867,900
2013-03-14	24.680	24.830	24.630	24.730	8.753	5,901,800
2013-03-13	24.540	24.580	24.280	24.540	8.686	7,717,900
2013-03-12	24.620	24.700	24.250	24.450	8.654	7,281,600
2013-03-11	24.550	24.700	24.370	24.480	8.665	10,075,600
2013-03-08	24.810	24.910	24.490	24.570	8.697	8,264,400
2013-03-07	24.650	24.720	24.410	24.670	8.732	8,719,300
2013-03-06	24.360	24.570	24.150	24.520	8.679	9,179,200
2013-03-05	24.000	24.410	24.000	24.200	8.566	11,072,700
2013-03-04	23.520	24.030	23.520	23.960	8.481	10,145,500
2013-03-01	23.400	23.760	23.210	23.680	8.381	8,640,200
2013-02-28	23.080	23.750	23.070	23.440	8.297	11,280,000
2013-02-27	22.450	23.270	22.440	23.230	8.222	11,171,600
2013-02-26	22.470	22.660	22.190	22.460	7.950	6,511,700
2013-02-25	22.930	23.060	22.430	22.430	7.939	10,316,800
2013-02-22	22.450	22.950	22.330	22.930	8.116	12,015,200
2013-02-21	22.500	22.600	22.180	22.310	7.897	13,205,200
2013-02-20	22.720	22.890	22.550	22.560	7.985	11,734,600
2013-02-19	22.480	22.720	22.410	22.600	7.999	9,363,100
2013-02-15	22.730	22.910	22.460	22.530	7.974	7,994,600
2013-02-14	22.510	22.730	22.410	22.670	8.024	5,716,700
2013-02-13	22.690	22.800	22.470	22.620	8.006	6,774,200
2013-02-12	22.620	22.910	22.590	22.700	8.035	6,079,800
2013-02-11	22.600	22.730	22.500	22.640	8.013	5,827,400
2013-02-08	22.250	22.690	22.220	22.590	7.996	9,044,400
2013-02-07	22.280	22.300	22.080	22.240	7.872	9,192,500
2013-02-06	21.990	22.320	21.890	22.280	7.886	8,434,900
2013-02-05	21.870	22.210	21.760	22.160	7.843	8,168,100
2013-02-04	22.020	22.070	21.630	21.650	7.663	6,011,200
2013-02-01	21.860	22.210	21.800	22.120	7.829	8,193,700
2013-01-31	22.010	22.110	21.740	21.770	7.705	7,575,200
2013-01-30	21.820	22.040	21.810	21.980	7.780	8,758,900
2013-01-29	21.950	21.960	21.660	21.910	7.755	9,150,900
2013-01-28	22.130	22.260	21.870	21.890	7.748	8,692,100
2013-01-25	21.680	22.140	21.670	22.130	7.833	11,192,900
2013-01-24	21.200	21.850	21.090	21.710	7.684	19,022,900
2013-01-23	21.750	21.820	21.090	21.460	7.596	19,759,900
2013-01-22	20.660	20.860	20.510	20.860	7.383	11,371,200
2013-01-18	20.840	20.920	20.460	20.680	7.320	10,838,800
2013-01-17	20.760	21.140	20.570	20.850	7.380	12,157,700
2013-01-16	20.740	20.900	20.580	20.710	7.330	9,526,500
2013-01-15	20.230	20.890	20.130	20.850	7.380	16,400,900
2013-01-14	19.890	20.040	19.790	19.910	7.047	5,988,100
2013-01-11	19.990	20.030	19.850	19.940	7.058	5,157,200
2013-01-10	19.590	20.000	19.500	19.940	7.058	8,516,300
2013-01-09	19.420	19.620	19.390	19.520	6.909	4,168,100
2013-01-08	19.650	19.700	19.250	19.420	6.874	6,793,200
2013-01-07	19.710	19.750	19.380	19.650	6.955	6,350,600
2013-01-04	19.410	19.700	19.370	19.620	6.944	5,677,000
2013-01-03	19.430	19.720	19.280	19.410	6.870	8,920,400
2013-01-02	19.190	19.500	19.100	19.500	6.902	8,729,700
2012-12-31	18.080	18.830	18.010	18.820	6.661	6,955,700
2012-12-28	18.130	18.330	17.980	18.160	6.428	3,966,100
2012-12-27	18.290	18.400	17.900	18.220	6.449	5,699,400
2012-12-26	18.420	18.610	18.220	18.310	6.481	2,764,300
2012-12-24	18.560	18.700	18.400	18.420	6.520	1,454,900
2012-12-21	18.470	18.660	18.250	18.540	6.562	8,342,000

← NewerPage 58 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.