Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	18.870	18.940	18.600	18.870	6.679	8,475,800
2011-07-15	19.030	19.110	18.870	18.970	6.714	8,141,300
2011-07-14	19.280	19.420	18.870	18.970	6.714	7,736,000
2011-07-13	19.330	19.590	19.230	19.270	6.821	7,395,100
2011-07-12	19.400	19.500	19.190	19.230	6.806	7,132,900
2011-07-11	19.520	19.630	19.240	19.360	6.852	6,307,800
2011-07-08	19.670	19.800	19.440	19.730	6.983	9,130,400
2011-07-07	19.900	20.000	19.730	19.860	7.029	9,144,600
2011-07-06	19.740	19.820	19.610	19.790	7.005	9,005,300
2011-07-05	19.800	19.840	19.660	19.760	6.994	5,670,600
2011-07-01	19.820	19.890	19.710	19.830	7.019	6,839,700
2011-06-30	19.570	19.770	19.550	19.720	6.980	7,574,800
2011-06-29	19.620	19.630	19.390	19.530	6.913	6,652,000
2011-06-28	19.080	19.620	19.020	19.500	6.902	10,232,200
2011-06-27	18.680	19.180	18.640	19.040	6.739	7,399,900
2011-06-24	18.960	19.040	18.640	18.750	6.637	19,734,800
2011-06-23	18.670	18.970	18.540	18.930	6.700	7,230,500
2011-06-22	18.950	19.050	18.850	18.860	6.675	8,052,600
2011-06-21	18.830	19.140	18.680	19.090	6.757	9,871,600
2011-06-20	18.550	18.820	18.430	18.800	6.654	6,523,300
2011-06-17	18.820	18.910	18.500	18.550	6.566	8,941,600
2011-06-16	18.610	18.730	18.430	18.620	6.591	8,996,500
2011-06-15	18.470	18.670	18.470	18.530	6.559	10,622,200
2011-06-14	18.590	18.730	18.530	18.660	6.605	7,518,500
2011-06-13	18.480	18.610	18.370	18.450	6.530	7,098,400
2011-06-10	18.760	18.800	18.470	18.500	6.548	10,033,400
2011-06-09	18.880	18.990	18.710	18.850	6.672	11,591,200
2011-06-08	18.630	18.940	18.630	18.860	6.675	12,285,300
2011-06-07	18.740	18.820	18.440	18.730	6.629	14,494,400
2011-06-06	18.460	18.620	18.400	18.440	6.527	9,643,600
2011-06-03	18.600	18.740	18.430	18.510	6.552	7,483,700
2011-06-02	19.010	19.160	18.740	18.800	6.654	9,479,100
2011-06-01	19.540	19.650	19.000	19.020	6.732	12,505,200
2011-05-31	19.350	19.620	19.340	19.550	6.920	12,042,300
2011-05-27	19.310	19.440	19.180	19.220	6.803	8,281,800
2011-05-26	18.900	19.460	18.860	19.310	6.835	15,142,500
2011-05-25	18.890	19.190	18.890	18.930	6.700	9,280,700
2011-05-24	19.000	19.090	18.830	18.910	6.693	7,952,500
2011-05-23	19.180	19.240	18.950	19.000	6.725	7,000,000
2011-05-20	19.560	19.680	19.250	19.430	6.877	9,626,100
2011-05-19	19.780	19.800	19.470	19.570	6.927	9,254,000
2011-05-18	19.610	19.900	19.500	19.680	6.966	13,098,000
2011-05-17	19.650	19.740	19.470	19.670	6.962	7,970,000
2011-05-16	19.990	20.080	19.650	19.700	6.973	9,238,300
2011-05-13	20.290	20.300	19.990	20.060	7.100	10,430,700
2011-05-12	19.780	20.500	19.650	20.420	7.228	35,000,000
2011-05-11	19.500	19.570	19.170	19.410	6.870	9,400,000
2011-05-10	19.420	19.650	19.360	19.560	6.923	9,807,600
2011-05-09	19.440	19.560	19.250	19.400	6.867	7,252,800
2011-05-06	19.500	19.700	19.260	19.420	6.874	6,940,500
2011-05-05	19.500	19.730	19.210	19.250	6.814	7,300,000
2011-05-04	19.590	19.720	19.300	19.540	6.916	5,449,100
2011-05-03	19.470	19.670	19.400	19.600	6.937	6,295,800
2011-05-02	19.760	19.800	19.540	19.550	6.920	4,167,000
2011-04-29	19.710	19.790	19.590	19.650	6.955	9,745,400
2011-04-28	19.750	19.820	19.530	19.680	6.966	5,700,000
2011-04-27	19.330	19.760	19.320	19.730	6.983	7,704,500
2011-04-26	19.220	19.510	19.130	19.340	6.845	9,300,000
2011-04-25	18.900	19.240	18.890	19.170	6.785	7,395,900
2011-04-21	18.950	19.050	18.830	19.030	6.736	6,739,700

← NewerPage 65 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.