Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	15.770	15.950	15.580	15.780	5.585	5,583,000
2012-01-05	15.680	15.820	15.580	15.800	5.592	6,105,900
2012-01-04	15.800	15.890	15.660	15.750	5.575	3,640,400
2012-01-03	15.990	16.190	15.740	15.780	5.585	5,839,100
2011-12-30	15.680	15.720	15.640	15.650	5.539	2,781,100
2011-12-29	15.670	15.780	15.640	15.700	5.557	3,611,200
2011-12-28	15.820	15.900	15.580	15.620	5.529	5,021,800
2011-12-27	15.780	15.910	15.650	15.850	5.610	4,966,700
2011-12-23	15.550	15.790	15.450	15.790	5.589	4,593,700
2011-12-22	15.230	15.570	15.170	15.560	5.507	6,125,800
2011-12-21	15.530	15.580	14.940	15.150	5.362	9,460,000
2011-12-20	15.510	15.820	15.510	15.630	5.532	7,583,400
2011-12-19	15.530	15.640	15.230	15.290	5.412	6,072,000
2011-12-16	15.490	15.740	15.320	15.460	5.472	9,277,000
2011-12-15	15.570	15.610	15.230	15.360	5.437	6,104,100
2011-12-14	15.650	15.680	15.290	15.390	5.447	5,950,100
2011-12-13	15.980	16.110	15.580	15.660	5.543	6,098,900
2011-12-12	16.050	16.050	15.700	15.840	5.607	5,742,000
2011-12-09	15.720	16.260	15.660	16.190	5.730	5,575,000
2011-12-08	16.090	16.240	15.640	15.690	5.553	5,757,900
2011-12-07	16.090	16.290	15.860	16.220	5.741	6,552,100
2011-12-06	16.510	16.670	16.120	16.190	5.730	6,831,100
2011-12-05	16.370	16.730	16.280	16.520	5.847	7,282,200
2011-12-02	16.380	16.430	16.070	16.100	5.699	5,196,400
2011-12-01	16.250	16.420	16.130	16.240	5.748	6,258,900
2011-11-30	16.020	16.380	16.020	16.350	5.787	7,420,500
2011-11-29	16.050	16.110	15.580	15.600	5.522	8,039,200
2011-11-28	15.740	16.080	15.730	16.070	5.688	7,790,800
2011-11-25	15.440	15.700	15.310	15.330	5.426	3,423,300
2011-11-23	15.690	15.770	15.510	15.540	5.500	8,339,200
2011-11-22	15.760	15.990	15.650	15.840	5.607	6,216,100
2011-11-21	16.000	16.050	15.690	15.820	5.599	6,400,800
2011-11-18	16.160	16.300	16.010	16.190	5.730	6,439,000
2011-11-17	16.600	16.670	16.080	16.170	5.723	8,234,000
2011-11-16	16.990	17.350	16.650	16.670	5.900	9,624,300
2011-11-15	16.930	17.300	16.770	17.190	6.084	8,397,200
2011-11-14	17.100	17.200	16.840	16.940	5.996	4,243,500
2011-11-11	16.920	17.170	16.880	17.120	6.060	5,806,100
2011-11-10	16.750	16.860	16.500	16.700	5.911	6,883,500
2011-11-09	17.070	17.140	16.520	16.570	5.865	9,307,800
2011-11-08	17.240	17.550	17.120	17.520	6.201	8,394,300
2011-11-07	16.970	17.130	16.690	17.120	6.060	6,529,900
2011-11-04	16.910	17.050	16.690	16.980	6.010	6,904,500
2011-11-03	16.700	17.090	16.610	17.030	6.028	9,448,900
2011-11-02	16.570	16.750	16.410	16.500	5.840	9,718,300
2011-11-01	16.660	16.880	16.390	16.430	5.815	12,312,000
2011-10-31	17.820	17.820	16.990	17.010	6.021	14,126,500
2011-10-28	17.730	18.010	17.600	17.990	6.368	7,865,500
2011-10-27	18.270	18.810	16.910	17.740	6.279	20,937,600
2011-10-26	18.880	18.880	18.020	18.490	6.545	11,040,800
2011-10-25	18.620	18.800	18.420	18.550	6.566	7,975,000
2011-10-24	18.500	18.820	18.440	18.630	6.594	7,638,700
2011-10-21	18.170	18.480	18.000	18.420	6.520	7,400,200
2011-10-20	18.110	18.170	17.650	17.940	6.350	7,810,500
2011-10-19	18.070	18.240	17.910	17.990	6.368	7,780,800
2011-10-18	17.630	18.240	17.340	18.140	6.421	10,035,300
2011-10-17	17.860	17.920	17.470	17.620	6.237	6,448,200
2011-10-14	17.930	18.000	17.750	17.990	6.368	6,398,000
2011-10-13	17.580	17.880	17.490	17.780	6.293	7,882,700
2011-10-12	17.960	17.970	17.570	17.600	6.229	8,945,200

← NewerPage 63 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.