Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	18.600	18.660	18.380	18.640	6.598	6,491,500
2012-12-19	18.890	19.000	18.600	18.610	6.587	5,613,800
2012-12-18	18.650	18.920	18.560	18.790	6.651	6,606,800
2012-12-17	18.730	18.890	18.390	18.520	6.555	7,973,700
2012-12-14	18.450	18.750	18.450	18.680	6.612	6,958,700
2012-12-13	18.820	18.990	18.430	18.540	6.562	7,249,700
2012-12-12	19.150	19.240	18.710	18.750	6.637	5,149,700
2012-12-11	18.840	19.110	18.800	19.090	6.757	4,766,900
2012-12-10	18.820	18.980	18.720	18.720	6.626	6,224,500
2012-12-07	18.900	19.020	18.710	18.950	6.707	6,313,400
2012-12-06	18.760	18.890	18.680	18.850	6.672	6,291,800
2012-12-05	18.650	18.900	18.540	18.870	6.679	9,217,600
2012-12-04	18.660	18.700	18.440	18.660	6.605	4,390,100
2012-12-03	18.940	19.080	18.520	18.600	6.583	7,582,500
2012-11-30	18.650	18.830	18.550	18.760	6.640	6,193,100
2012-11-29	18.390	18.780	18.350	18.620	6.591	7,341,000
2012-11-28	18.010	18.250	17.710	18.230	6.452	8,241,600
2012-11-27	18.310	18.520	18.010	18.020	6.378	6,384,700
2012-11-26	18.400	18.430	18.190	18.300	6.477	4,161,900
2012-11-23	18.350	18.490	18.250	18.470	6.537	2,011,200
2012-11-21	18.050	18.340	17.980	18.210	6.445	3,030,500
2012-11-20	18.110	18.180	17.860	18.020	6.378	4,804,000
2012-11-19	18.180	18.380	18.050	18.190	6.438	6,376,400
2012-11-16	17.530	18.060	17.410	17.970	6.360	12,086,000
2012-11-15	17.530	17.640	17.380	17.560	6.215	5,747,400
2012-11-14	17.910	18.000	17.490	17.530	6.205	6,489,900
2012-11-13	17.680	18.040	17.680	17.790	6.297	7,497,500
2012-11-12	18.010	18.060	17.920	17.960	6.357	4,974,900
2012-11-09	18.000	18.220	17.930	17.970	6.360	8,216,600
2012-11-08	18.190	18.270	17.940	17.950	6.353	5,676,500
2012-11-07	18.670	18.670	18.100	18.210	6.445	11,106,200
2012-11-06	18.710	19.040	18.700	18.850	6.672	7,573,100
2012-11-05	18.700	18.890	18.640	18.710	6.622	8,600,900
2012-11-02	18.850	18.890	18.730	18.800	6.654	9,059,500
2012-11-01	18.190	18.720	18.150	18.710	6.622	9,615,100
2012-10-31	18.400	18.410	18.110	18.190	6.438	9,858,700
2012-10-26	18.340	18.660	18.150	18.390	6.509	9,316,800
2012-10-25	18.770	19.090	17.840	18.540	6.562	28,339,800
2012-10-24	17.510	17.570	17.350	17.380	6.152	11,507,200
2012-10-23	17.190	17.440	17.020	17.370	6.148	7,025,800
2012-10-22	17.500	17.500	17.140	17.330	6.134	6,213,800
2012-10-19	17.780	17.830	17.400	17.430	6.169	7,616,100
2012-10-18	17.860	18.000	17.620	17.770	6.290	7,977,700
2012-10-17	18.200	18.270	17.800	17.860	6.322	6,509,200
2012-10-16	18.090	18.360	17.900	18.320	6.484	5,715,500
2012-10-15	17.870	18.020	17.780	17.960	6.357	6,781,700
2012-10-12	17.930	18.070	17.750	17.880	6.329	8,121,800
2012-10-11	17.790	18.100	17.690	17.950	6.353	6,925,700
2012-10-10	17.650	17.780	17.550	17.680	6.258	8,500,000
2012-10-09	17.700	17.750	17.500	17.670	6.254	7,114,900
2012-10-08	17.970	18.030	17.720	17.760	6.286	6,329,300
2012-10-05	18.160	18.390	17.990	18.030	6.382	6,243,000
2012-10-04	17.880	18.020	17.750	18.010	6.375	5,076,500
2012-10-03	17.970	18.130	17.790	17.910	6.339	9,273,100
2012-10-02	17.860	18.070	17.800	17.940	6.350	7,504,800
2012-10-01	18.050	18.190	17.740	17.780	6.293	8,319,500
2012-09-28	18.080	18.120	17.960	17.980	6.364	6,630,000
2012-09-27	18.050	18.320	18.020	18.210	6.445	7,498,300
2012-09-26	18.030	18.110	17.610	18.070	6.396	9,736,500
2012-09-25	18.390	18.560	18.050	18.080	6.399	8,447,900

← NewerPage 59 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.