Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	18.700	18.760	18.350	18.510	6.552	7,214,200
2012-04-02	18.610	18.850	18.500	18.800	6.654	6,396,200
2012-03-30	18.550	18.730	18.300	18.700	6.619	7,269,600
2012-03-29	18.220	18.470	18.220	18.400	6.513	6,625,400
2012-03-28	18.500	18.570	18.280	18.350	6.495	5,698,100
2012-03-27	18.610	18.740	18.530	18.580	6.576	5,605,100
2012-03-26	18.390	18.670	18.320	18.670	6.608	5,044,500
2012-03-23	18.210	18.310	18.100	18.200	6.442	5,317,600
2012-03-22	18.020	18.230	17.950	18.200	6.442	5,485,300
2012-03-21	18.250	18.380	18.130	18.170	6.431	6,593,300
2012-03-20	18.000	18.360	17.980	18.300	6.477	4,757,400
2012-03-19	18.100	18.470	18.100	18.320	6.484	6,214,200
2012-03-16	18.140	18.300	18.080	18.170	6.431	7,386,700
2012-03-15	17.870	18.210	17.800	18.190	6.438	6,391,600
2012-03-14	18.130	18.200	17.830	17.860	6.322	7,706,400
2012-03-13	17.900	18.200	17.650	18.180	6.435	6,417,200
2012-03-12	17.680	17.880	17.670	17.800	6.300	4,140,900
2012-03-09	17.580	17.800	17.510	17.730	6.276	5,428,200
2012-03-08	17.410	17.580	17.320	17.570	6.219	4,934,200
2012-03-07	17.160	17.330	17.070	17.270	6.113	6,380,100
2012-03-06	17.290	17.340	17.080	17.100	6.053	7,732,200
2012-03-05	17.660	17.740	17.440	17.510	6.198	5,631,300
2012-03-02	17.860	17.900	17.620	17.740	6.279	4,983,700
2012-03-01	17.910	18.020	17.790	17.890	6.332	5,517,500
2012-02-29	17.870	18.040	17.820	17.840	6.314	6,031,400
2012-02-28	17.890	18.000	17.810	17.920	6.343	4,181,600
2012-02-27	17.760	18.000	17.590	17.900	6.336	5,468,300
2012-02-24	17.870	18.110	17.840	17.880	6.329	4,997,000
2012-02-23	17.940	18.000	17.660	17.910	6.339	5,749,600
2012-02-22	17.890	18.080	17.830	17.880	6.329	4,568,500
2012-02-21	17.940	18.210	17.870	17.940	6.350	6,143,900
2012-02-17	18.060	18.100	17.920	17.950	6.353	5,518,300
2012-02-16	17.880	18.200	17.850	18.150	6.424	5,475,600
2012-02-15	17.940	18.090	17.850	17.940	6.350	6,033,300
2012-02-14	17.860	17.970	17.730	17.920	6.343	4,949,100
2012-02-13	17.880	17.990	17.710	17.930	6.346	4,881,100
2012-02-10	17.800	17.860	17.610	17.780	6.293	5,764,300
2012-02-09	17.750	18.060	17.620	18.020	6.378	7,438,000
2012-02-08	17.580	17.750	17.500	17.750	6.283	5,080,900
2012-02-07	17.420	17.680	17.320	17.620	6.237	6,790,300
2012-02-06	17.580	17.600	17.410	17.530	6.205	3,403,100
2012-02-03	17.580	17.730	17.490	17.620	6.237	5,492,400
2012-02-02	17.390	17.660	17.370	17.430	6.169	4,665,600
2012-02-01	17.330	17.500	17.220	17.450	6.176	7,325,900
2012-01-31	17.000	17.230	16.870	17.190	6.084	8,794,700
2012-01-30	17.020	17.110	16.780	17.030	6.028	7,516,200
2012-01-27	16.830	17.210	16.750	17.080	6.045	9,105,900
2012-01-26	17.120	17.200	16.360	16.880	5.975	12,646,600
2012-01-25	17.070	17.180	16.900	17.070	6.042	7,796,200
2012-01-24	16.800	16.920	16.670	16.870	5.971	4,596,500
2012-01-23	16.870	16.990	16.720	16.790	5.943	5,634,700
2012-01-20	16.570	16.900	16.520	16.790	5.943	6,460,100
2012-01-19	16.630	16.810	16.370	16.590	5.872	7,743,500
2012-01-18	16.360	16.580	16.160	16.550	5.858	6,696,500
2012-01-17	16.110	16.480	16.060	16.280	5.762	6,489,300
2012-01-13	16.020	16.100	15.790	15.880	5.621	6,995,400
2012-01-12	16.260	16.420	16.050	16.080	5.692	6,781,100
2012-01-11	15.860	16.280	15.860	16.240	5.748	5,261,200
2012-01-10	15.820	15.950	15.650	15.910	5.631	5,597,300
2012-01-09	15.760	15.830	15.550	15.670	5.546	5,296,700

← NewerPage 62 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.