Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	14.160	14.160	13.710	13.890	4.916	6,763,200
2012-06-27	14.160	14.270	14.080	14.170	5.015	5,488,000
2012-06-26	14.060	14.150	13.950	14.070	4.980	6,513,900
2012-06-25	14.360	14.400	14.000	14.030	4.966	9,302,300
2012-06-22	14.520	14.620	14.410	14.450	5.115	29,696,300
2012-06-21	15.090	15.090	14.400	14.440	5.111	10,652,400
2012-06-20	14.940	15.120	14.870	15.030	5.320	6,980,500
2012-06-19	14.860	15.030	14.820	14.930	5.284	8,290,700
2012-06-18	14.700	14.830	14.450	14.780	5.231	5,390,000
2012-06-15	14.600	14.780	14.500	14.760	5.224	9,310,400
2012-06-14	14.360	14.600	14.200	14.560	5.154	6,827,700
2012-06-13	14.470	14.530	14.230	14.300	5.061	7,791,900
2012-06-12	14.430	14.590	14.330	14.570	5.157	6,723,700
2012-06-11	14.740	14.820	14.300	14.320	5.069	8,636,500
2012-06-08	14.500	14.620	14.350	14.570	5.157	7,275,900
2012-06-07	14.860	14.940	14.420	14.470	5.122	11,647,800
2012-06-06	14.460	14.800	14.360	14.770	5.228	8,411,300
2012-06-05	14.330	14.600	14.320	14.560	5.154	5,452,500
2012-06-04	14.390	14.560	14.260	14.430	5.107	7,860,900
2012-06-01	14.520	14.750	14.370	14.370	5.086	9,238,100
2012-05-31	14.810	14.940	14.630	14.840	5.253	7,070,000
2012-05-30	14.970	15.010	14.790	14.810	5.242	8,573,500
2012-05-29	15.230	15.340	15.030	15.160	5.366	5,195,800
2012-05-25	14.940	15.150	14.920	15.080	5.338	5,589,200
2012-05-24	15.100	15.100	14.770	14.950	5.292	8,837,900
2012-05-23	14.880	15.070	14.790	15.040	5.323	8,961,000
2012-05-22	15.000	15.110	14.910	15.000	5.309	7,166,500
2012-05-21	14.740	15.090	14.630	15.010	5.313	6,114,100
2012-05-18	14.910	15.010	14.680	14.740	5.217	8,387,800
2012-05-17	15.010	15.150	14.840	14.840	5.253	6,281,300
2012-05-16	15.420	15.420	15.010	15.030	5.320	8,470,400
2012-05-15	15.300	15.630	15.140	15.350	5.433	8,455,800
2012-05-14	14.740	15.420	14.740	15.240	5.394	11,105,700
2012-05-11	15.480	15.680	15.440	15.450	5.469	7,686,200
2012-05-10	15.890	15.900	15.470	15.530	5.497	6,917,100
2012-05-09	15.660	15.940	15.590	15.820	5.599	6,636,100
2012-05-08	15.800	15.920	15.630	15.810	5.596	10,288,100
2012-05-07	15.720	16.000	15.690	15.940	5.642	7,946,800
2012-05-04	16.140	16.140	15.800	15.820	5.599	8,786,900
2012-05-03	16.410	16.470	16.120	16.230	5.745	11,386,300
2012-05-02	16.310	16.510	16.100	16.430	5.815	9,692,900
2012-05-01	16.510	16.680	16.410	16.450	5.822	7,564,600
2012-04-30	16.500	16.660	16.430	16.540	5.854	6,141,000
2012-04-27	16.570	16.590	16.330	16.480	5.833	5,494,300
2012-04-26	16.280	16.630	16.180	16.470	5.830	9,746,300
2012-04-25	16.140	16.310	15.990	16.290	5.766	11,509,100
2012-04-24	16.440	16.690	15.950	16.010	5.667	27,378,800
2012-04-23	18.000	18.120	17.560	18.070	6.396	13,938,100
2012-04-20	18.210	18.380	18.130	18.140	6.421	5,348,300
2012-04-19	18.070	18.410	18.030	18.100	6.406	6,766,900
2012-04-18	18.240	18.330	18.120	18.160	6.428	5,614,600
2012-04-17	18.230	18.490	18.200	18.410	6.516	5,897,700
2012-04-16	18.150	18.300	18.010	18.180	6.435	8,584,100
2012-04-13	18.190	18.390	18.070	18.080	6.399	6,797,900
2012-04-12	18.000	18.360	17.980	18.290	6.474	6,298,000
2012-04-11	17.720	18.040	17.600	17.970	6.360	8,535,700
2012-04-10	17.850	18.000	17.550	17.560	6.215	7,161,200
2012-04-09	18.020	18.110	17.930	17.970	6.360	3,999,200
2012-04-05	18.110	18.330	18.060	18.310	6.481	4,293,800
2012-04-04	18.360	18.440	18.060	18.200	6.442	5,632,900

← NewerPage 61 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.