Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	18.390	18.590	18.210	18.240	6.456	11,083,200
2012-09-21	18.950	19.080	18.520	18.530	6.559	15,220,600
2012-09-20	18.900	18.950	18.690	18.900	6.690	10,423,700
2012-09-19	18.970	19.080	18.880	18.940	6.704	5,198,000
2012-09-18	19.070	19.100	18.910	19.000	6.725	6,205,900
2012-09-17	19.070	19.110	18.900	19.110	6.764	7,217,800
2012-09-14	19.250	19.540	19.120	19.140	6.775	12,855,300
2012-09-13	19.110	19.320	18.840	19.200	6.796	8,378,500
2012-09-12	19.030	19.230	18.960	19.060	6.746	10,683,100
2012-09-11	18.920	19.090	18.850	19.000	6.725	9,366,700
2012-09-10	18.910	19.080	18.800	18.960	6.711	7,951,000
2012-09-07	18.910	19.000	18.770	18.920	6.697	9,783,200
2012-09-06	18.000	19.160	17.950	18.950	6.707	19,522,100
2012-09-05	17.800	17.990	17.710	17.930	6.346	9,589,600
2012-09-04	17.740	18.000	17.700	17.880	6.329	8,054,900
2012-08-31	17.740	17.880	17.590	17.830	6.311	8,413,000
2012-08-30	17.680	17.780	17.490	17.670	6.254	5,255,700
2012-08-29	17.720	17.890	17.670	17.830	6.311	4,863,500
2012-08-28	17.630	17.900	17.610	17.750	6.283	7,353,500
2012-08-27	17.780	17.830	17.610	17.630	6.240	6,694,300
2012-08-24	17.650	17.840	17.570	17.730	6.276	7,489,800
2012-08-23	17.800	17.900	17.620	17.760	6.286	9,037,100
2012-08-22	17.960	18.070	17.770	17.830	6.311	7,988,700
2012-08-21	17.910	18.040	17.850	17.990	6.368	12,937,700
2012-08-20	17.910	17.960	17.600	17.870	6.325	9,159,300
2012-08-17	18.000	18.070	17.780	18.010	6.375	11,372,300
2012-08-16	17.380	18.090	17.360	17.990	6.368	21,293,500
2012-08-15	17.120	17.700	17.020	17.670	6.254	10,755,700
2012-08-14	17.320	17.390	17.090	17.180	6.081	7,241,200
2012-08-13	17.510	17.800	17.160	17.220	6.095	9,883,800
2012-08-10	17.040	17.300	16.880	17.280	6.116	16,996,600
2012-08-09	17.150	17.300	16.990	17.000	6.017	9,909,300
2012-08-08	17.150	17.250	16.990	17.100	6.053	7,409,100
2012-08-07	16.910	17.440	16.880	17.160	6.074	8,591,900
2012-08-06	16.830	16.960	16.810	16.870	5.971	11,702,100
2012-08-03	16.540	16.890	16.420	16.800	5.946	13,395,900
2012-08-02	15.760	16.330	15.710	16.310	5.773	20,996,700
2012-08-01	15.810	16.160	15.760	16.010	5.667	14,257,200
2012-07-31	15.500	15.940	15.490	15.750	5.575	13,315,900
2012-07-30	15.860	15.890	15.320	15.470	5.476	10,856,900
2012-07-27	15.500	16.060	15.380	15.930	5.638	16,572,200
2012-07-26	14.990	15.450	14.960	15.360	5.437	16,218,400
2012-07-25	14.610	15.480	14.500	14.960	5.295	39,876,800
2012-07-24	13.470	13.530	13.060	13.180	4.665	5,993,600
2012-07-23	13.300	13.470	13.080	13.410	4.746	7,119,900
2012-07-20	13.840	13.860	13.560	13.580	4.807	7,011,400
2012-07-19	13.660	13.880	13.630	13.840	4.899	6,923,400
2012-07-18	13.430	13.780	13.400	13.580	4.807	8,130,000
2012-07-17	13.460	13.500	13.160	13.450	4.761	4,395,700
2012-07-16	13.410	13.430	13.250	13.320	4.715	7,572,300
2012-07-13	13.340	13.500	13.310	13.460	4.764	9,963,100
2012-07-12	13.640	13.650	13.260	13.280	4.700	11,411,200
2012-07-11	13.790	13.930	13.640	13.720	4.856	8,150,600
2012-07-10	14.020	14.130	13.750	13.820	4.892	7,263,600
2012-07-09	14.150	14.160	13.860	13.920	4.927	7,772,800
2012-07-06	14.580	14.600	14.020	14.120	4.998	7,792,100
2012-07-05	14.720	14.800	14.490	14.720	5.210	5,059,200
2012-07-03	14.570	14.810	14.520	14.800	5.238	4,662,500
2012-07-02	14.560	14.570	14.320	14.500	5.132	7,124,900
2012-06-29	14.110	14.610	14.110	14.610	5.171	7,514,000

← NewerPage 60 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.