Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	17.900	17.950	17.620	17.830	6.311	7,397,000
2011-01-24	17.820	17.950	17.710	17.910	6.339	7,235,800
2011-01-21	17.850	17.950	17.750	17.850	6.318	6,423,700
2011-01-20	18.060	18.120	17.580	17.810	6.304	8,224,500
2011-01-19	18.090	18.120	17.760	17.970	6.360	10,668,200
2011-01-18	17.840	18.260	17.650	18.220	6.449	15,801,200
2011-01-14	17.330	17.520	17.320	17.520	6.201	8,489,600
2011-01-13	17.570	17.670	17.340	17.390	6.155	11,092,300
2011-01-12	17.720	17.980	17.520	17.630	6.240	20,652,100
2011-01-11	17.240	17.320	17.010	17.090	6.049	6,780,600
2011-01-10	17.280	17.390	16.920	17.050	6.035	14,989,200
2011-01-07	17.750	17.770	17.380	17.550	6.212	6,586,500
2011-01-06	17.640	17.720	17.460	17.690	6.261	7,948,200
2011-01-05	17.150	17.650	17.110	17.620	6.237	8,502,600
2011-01-04	17.150	17.280	17.020	17.160	6.074	5,603,800
2011-01-03	16.880	17.310	16.840	17.160	6.074	8,276,900
2010-12-31	16.770	16.790	16.570	16.740	5.925	3,838,800
2010-12-30	16.780	16.850	16.610	16.770	5.936	2,950,000
2010-12-29	16.760	16.890	16.760	16.810	5.950	2,592,500
2010-12-28	16.800	16.860	16.630	16.780	5.939	3,295,300
2010-12-27	16.480	16.820	16.320	16.770	5.936	4,305,000
2010-12-23	16.690	16.740	16.480	16.520	5.847	4,711,000
2010-12-22	16.670	16.780	16.670	16.710	5.914	5,691,500
2010-12-21	16.700	16.900	16.610	16.700	5.911	6,645,100
2010-12-20	16.950	17.000	16.670	16.700	5.911	8,968,600
2010-12-17	17.250	17.260	16.900	16.940	5.996	12,820,800
2010-12-16	17.210	17.420	17.090	17.270	6.113	6,173,700
2010-12-15	17.190	17.350	17.080	17.150	6.070	6,514,800
2010-12-14	17.140	17.370	17.110	17.260	6.109	8,677,100
2010-12-13	17.210	17.370	17.090	17.130	6.063	7,114,600
2010-12-10	17.010	17.240	16.860	17.200	6.088	7,350,000
2010-12-09	17.080	17.200	16.890	16.960	6.003	7,682,700
2010-12-08	17.030	17.050	16.820	17.020	6.024	8,017,900
2010-12-07	17.200	17.200	16.920	16.940	5.996	7,874,200
2010-12-06	17.030	17.140	16.940	17.010	6.021	8,686,800
2010-12-03	17.170	17.320	17.000	17.090	6.049	7,428,000
2010-12-02	17.160	17.350	17.060	17.250	6.106	9,952,100
2010-12-01	17.060	17.290	16.980	17.140	6.067	8,796,900
2010-11-30	16.500	16.910	16.480	16.800	5.946	14,524,700
2010-11-29	16.820	16.900	16.460	16.680	5.904	11,002,800
2010-11-26	17.030	17.130	16.970	16.990	6.014	3,135,800
2010-11-24	16.960	17.370	16.860	17.200	6.088	7,407,800
2010-11-23	16.790	17.040	16.570	16.730	5.922	9,937,900
2010-11-22	17.150	17.230	16.940	17.050	6.035	10,079,400
2010-11-19	17.140	17.310	17.120	17.230	6.099	6,276,100
2010-11-18	17.120	17.400	17.040	17.140	6.067	7,739,600
2010-11-17	16.670	17.060	16.670	16.930	5.992	8,449,100
2010-11-16	16.870	17.030	16.700	16.710	5.914	11,773,600
2010-11-15	17.250	17.420	17.020	17.080	6.045	9,655,900
2010-11-12	16.900	17.320	16.890	17.230	6.099	15,995,300
2010-11-11	17.450	17.490	16.810	17.070	6.042	19,847,300
2010-11-10	17.490	17.680	17.270	17.670	6.254	12,727,400
2010-11-09	17.900	18.240	17.470	17.560	6.215	16,354,900
2010-11-08	17.180	17.580	16.960	17.560	6.215	20,219,600
2010-11-05	17.300	17.640	16.990	17.210	6.091	16,357,800
2010-11-04	16.510	16.600	16.400	16.570	5.865	7,009,100
2010-11-03	16.690	16.730	16.200	16.360	5.791	13,999,100
2010-11-02	16.530	16.870	16.490	16.690	5.907	11,124,000
2010-11-01	16.280	16.660	16.270	16.380	5.798	7,040,700
2010-10-29	16.360	16.480	16.180	16.190	5.730	9,516,500

← NewerPage 67 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.