Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	17.550	17.830	17.490	17.790	6.297	7,353,900
2011-10-10	17.300	17.620	17.300	17.620	6.237	5,334,300
2011-10-07	17.140	17.380	17.010	17.100	6.053	8,649,600
2011-10-06	16.590	17.140	16.390	17.120	6.060	8,122,000
2011-10-05	16.140	16.610	15.890	16.570	5.865	10,270,100
2011-10-04	15.510	16.160	15.360	16.160	5.720	15,474,200
2011-10-03	16.110	16.530	15.730	15.740	5.571	11,288,800
2011-09-30	16.660	16.850	16.300	16.300	5.769	8,349,200
2011-09-29	17.200	17.370	16.540	16.890	5.978	8,299,400
2011-09-28	17.250	17.530	16.830	16.860	5.968	7,758,200
2011-09-27	17.080	17.420	17.040	17.150	6.070	8,248,400
2011-09-26	16.440	16.880	16.040	16.850	5.964	10,561,500
2011-09-23	15.890	16.490	15.800	16.370	5.794	7,671,000
2011-09-22	16.390	16.560	15.820	16.050	5.681	12,057,300
2011-09-21	17.500	17.600	17.020	17.030	6.028	8,649,300
2011-09-20	17.480	17.660	17.240	17.350	6.141	7,127,000
2011-09-19	17.300	17.480	17.020	17.400	6.159	7,092,200
2011-09-16	17.420	17.660	17.380	17.540	6.208	9,386,600
2011-09-15	17.040	17.370	16.930	17.360	6.145	7,387,900
2011-09-14	16.390	17.060	16.260	16.840	5.961	8,512,300
2011-09-13	16.310	16.390	16.090	16.330	5.780	7,974,000
2011-09-12	15.810	16.270	15.810	16.250	5.752	7,426,500
2011-09-09	16.340	16.440	15.930	16.050	5.681	7,224,300
2011-09-08	16.550	16.680	16.380	16.480	5.833	6,632,300
2011-09-07	16.250	16.720	16.220	16.710	5.914	9,832,100
2011-09-06	15.870	16.140	15.690	16.080	5.692	7,326,000
2011-09-02	16.600	16.710	16.230	16.360	5.791	8,010,500
2011-09-01	17.230	17.350	16.900	16.940	5.996	7,740,400
2011-08-31	16.960	17.320	16.840	17.150	6.070	7,714,100
2011-08-30	16.760	17.060	16.620	16.970	6.007	8,452,400
2011-08-29	16.600	16.850	16.580	16.840	5.961	4,781,600
2011-08-26	15.930	16.480	15.710	16.380	5.798	7,405,700
2011-08-25	16.420	16.520	15.890	15.950	5.645	7,347,900
2011-08-24	16.150	16.400	16.040	16.380	5.798	7,275,900
2011-08-23	15.680	16.210	15.510	16.200	5.734	9,845,700
2011-08-22	15.750	15.820	15.500	15.650	5.539	8,270,000
2011-08-19	15.630	16.120	15.390	15.420	5.458	12,079,400
2011-08-18	16.380	16.470	15.570	15.810	5.596	14,677,400
2011-08-17	16.950	17.090	16.590	16.780	5.939	9,095,500
2011-08-16	16.620	17.020	16.610	16.940	5.996	10,925,500
2011-08-15	16.860	17.010	16.690	17.000	6.017	7,149,100
2011-08-12	16.800	17.060	16.590	16.790	5.943	11,730,100
2011-08-11	16.110	16.890	15.960	16.690	5.907	16,069,000
2011-08-10	16.560	16.700	15.930	15.990	5.660	17,765,000
2011-08-09	16.120	16.940	15.780	16.910	5.985	21,582,100
2011-08-08	16.670	16.940	15.580	16.000	5.663	19,829,300
2011-08-05	17.610	17.740	16.600	17.100	6.053	22,731,600
2011-08-04	17.920	18.010	17.110	17.120	6.060	21,485,000
2011-08-03	18.540	18.660	18.160	18.270	6.467	15,028,200
2011-08-02	18.840	19.110	18.500	18.510	6.552	8,794,300
2011-08-01	19.260	19.300	18.750	19.040	6.739	10,422,800
2011-07-29	19.280	19.540	19.050	19.060	6.746	10,414,400
2011-07-28	19.330	19.810	19.010	19.490	6.898	22,713,000
2011-07-27	18.980	19.020	18.370	18.420	6.520	10,824,600
2011-07-26	19.160	19.200	18.920	19.070	6.750	5,516,500
2011-07-25	19.040	19.250	18.840	19.090	6.757	8,749,700
2011-07-22	19.080	19.120	18.850	19.060	6.746	6,805,600
2011-07-21	19.010	19.180	18.760	19.030	6.736	8,001,300
2011-07-20	19.410	19.410	18.860	18.890	6.686	8,366,500
2011-07-19	19.110	19.550	18.990	19.460	6.888	7,431,800

← NewerPage 64 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.