Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	18.460	18.970	18.370	18.940	6.704	8,042,500
2011-04-19	18.260	18.350	18.020	18.130	6.417	5,221,100
2011-04-18	18.250	18.310	17.970	18.200	6.442	6,322,100
2011-04-15	18.440	18.560	18.290	18.520	6.555	5,628,500
2011-04-14	18.180	18.520	18.040	18.440	6.527	6,783,000
2011-04-13	18.300	18.440	18.160	18.330	6.488	6,295,300
2011-04-12	18.310	18.370	18.140	18.250	6.460	7,936,400
2011-04-11	18.660	18.690	18.390	18.420	6.520	13,581,500
2011-04-08	18.340	18.390	18.090	18.210	6.445	4,773,600
2011-04-07	18.320	18.480	18.150	18.260	6.463	7,452,500
2011-04-06	18.380	18.500	18.170	18.380	6.506	14,390,300
2011-04-05	18.330	18.410	18.120	18.340	6.491	5,535,800
2011-04-04	18.460	18.490	18.180	18.360	6.498	5,709,500
2011-04-01	18.650	18.750	18.360	18.460	6.534	8,024,200
2011-03-31	18.050	18.550	18.050	18.540	6.562	9,274,500
2011-03-30	18.270	18.270	17.990	18.050	6.389	7,948,100
2011-03-29	17.900	18.230	17.800	18.210	6.445	4,204,400
2011-03-28	18.110	18.210	17.950	17.970	6.360	4,332,600
2011-03-25	18.180	18.270	18.060	18.110	6.410	5,901,400
2011-03-24	17.800	18.110	17.680	18.090	6.403	6,104,700
2011-03-23	17.590	17.760	17.330	17.710	6.268	4,490,400
2011-03-22	17.650	17.790	17.490	17.630	6.240	3,747,600
2011-03-21	17.450	17.790	17.380	17.670	6.254	7,232,700
2011-03-18	17.470	17.500	17.140	17.270	6.113	11,516,600
2011-03-17	17.330	17.400	17.110	17.240	6.102	7,665,200
2011-03-16	17.410	17.520	16.990	17.060	6.038	13,250,500
2011-03-15	17.550	17.700	17.360	17.560	6.215	11,936,300
2011-03-14	17.950	18.200	17.900	18.060	6.392	8,979,400
2011-03-11	17.950	18.130	17.850	18.120	6.414	8,309,300
2011-03-10	18.250	18.350	17.990	18.020	6.378	13,634,200
2011-03-09	17.790	18.480	17.790	18.460	6.534	9,538,300
2011-03-08	17.870	18.370	17.810	18.030	6.382	8,971,000
2011-03-07	17.810	17.970	17.410	17.880	6.329	9,251,900
2011-03-04	17.960	17.990	17.590	17.720	6.272	13,808,300
2011-03-03	17.590	18.000	17.580	17.960	6.357	7,431,000
2011-03-02	17.390	17.600	17.270	17.460	6.180	6,496,600
2011-03-01	18.100	18.120	17.400	17.420	6.166	9,692,900
2011-02-28	18.110	18.170	17.850	18.030	6.382	6,420,700
2011-02-25	17.900	18.210	17.890	18.150	6.424	6,576,900
2011-02-24	17.690	17.940	17.620	17.820	6.307	7,972,200
2011-02-23	17.920	17.990	17.560	17.700	6.265	8,946,600
2011-02-22	18.380	18.540	17.910	17.930	6.346	7,870,400
2011-02-18	18.560	18.800	18.440	18.580	6.576	6,114,200
2011-02-17	18.370	18.720	18.320	18.630	6.594	5,568,400
2011-02-16	18.410	18.510	18.270	18.330	6.488	6,459,800
2011-02-15	18.410	18.550	18.310	18.530	6.559	5,779,500
2011-02-14	18.400	18.680	18.340	18.420	6.520	5,923,300
2011-02-11	18.400	18.490	18.270	18.440	6.527	6,782,600
2011-02-10	18.370	18.510	18.190	18.500	6.548	9,414,800
2011-02-09	18.450	18.480	18.270	18.370	6.502	5,738,400
2011-02-08	18.210	18.490	18.210	18.490	6.545	6,283,100
2011-02-07	18.090	18.320	18.090	18.260	6.463	5,126,200
2011-02-04	17.950	18.190	17.870	18.160	6.428	8,187,800
2011-02-03	17.810	18.040	17.640	17.950	6.353	8,999,300
2011-02-02	17.970	18.010	17.750	17.910	6.339	7,095,800
2011-02-01	17.640	18.020	17.630	17.990	6.368	10,465,300
2011-01-31	17.480	17.610	17.280	17.610	6.233	6,713,000
2011-01-28	17.970	18.040	17.210	17.460	6.180	18,833,900
2011-01-27	18.250	18.790	17.810	17.910	6.339	37,873,800
2011-01-26	17.890	17.900	17.610	17.800	6.300	10,913,400

← NewerPage 66 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.