Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	16.550	16.690	16.320	16.450	5.822	24,884,500
2010-10-27	15.710	15.880	15.610	15.800	5.592	11,734,400
2010-10-26	15.660	15.950	15.540	15.890	5.624	6,989,500
2010-10-25	15.800	15.900	15.670	15.780	5.585	6,570,000
2010-10-22	15.660	15.810	15.450	15.700	5.557	8,482,900
2010-10-21	15.680	15.940	15.450	15.560	5.507	9,810,800
2010-10-20	15.540	15.720	15.520	15.590	5.518	7,111,800
2010-10-19	15.480	15.580	15.270	15.510	5.490	8,095,800
2010-10-18	15.690	15.750	15.540	15.610	5.525	6,294,300
2010-10-15	15.610	15.800	15.480	15.730	5.568	9,742,200
2010-10-14	15.600	15.710	15.400	15.560	5.507	8,250,700
2010-10-13	15.500	15.760	15.440	15.600	5.522	9,964,900
2010-10-12	15.110	15.440	14.980	15.390	5.447	9,664,300
2010-10-11	14.990	15.250	14.980	15.170	5.369	7,230,000
2010-10-08	15.010	15.170	14.970	15.010	5.313	7,958,800
2010-10-07	14.960	15.190	14.900	15.030	5.320	8,795,600
2010-10-06	15.250	15.310	14.760	14.930	5.284	12,439,300
2010-10-05	15.220	15.340	15.030	15.280	5.408	11,402,100
2010-10-04	15.390	15.400	14.880	15.020	5.316	10,611,900
2010-10-01	15.350	15.540	15.250	15.400	5.451	13,780,800
2010-09-30	15.720	15.720	15.090	15.130	5.355	20,876,400
2010-09-29	15.450	15.750	15.440	15.610	5.525	9,941,300
2010-09-28	15.460	15.720	15.150	15.550	5.504	11,260,100
2010-09-27	15.190	15.550	15.150	15.420	5.458	12,677,000
2010-09-24	15.020	15.180	14.990	15.140	5.359	9,280,900
2010-09-23	14.870	15.020	14.760	14.910	5.277	9,175,000
2010-09-22	15.090	15.180	14.890	14.910	5.277	16,752,900
2010-09-21	15.170	15.190	14.990	15.060	5.330	8,406,400
2010-09-20	15.020	15.230	15.000	15.090	5.341	7,779,400
2010-09-17	15.010	15.070	14.930	14.980	5.302	11,661,800
2010-09-16	14.960	15.010	14.850	14.940	5.288	8,081,800
2010-09-15	14.910	15.070	14.850	14.990	5.306	12,332,600
2010-09-14	15.020	15.130	14.950	15.000	5.309	15,443,600
2010-09-13	15.000	15.140	14.890	15.010	5.313	13,601,100
2010-09-10	14.710	14.970	14.600	14.860	5.260	13,360,900
2010-09-09	14.740	14.810	14.510	14.620	5.175	11,797,300
2010-09-08	14.050	14.980	13.960	14.580	5.161	38,916,200
2010-09-07	13.920	14.110	13.920	13.970	4.945	11,011,500
2010-09-03	14.210	14.240	13.940	13.980	4.948	12,236,900
2010-09-02	14.030	14.120	13.890	13.970	4.945	11,378,500
2010-09-01	13.840	14.090	13.750	14.080	4.984	16,228,800
2010-08-31	13.660	13.740	13.570	13.630	4.824	21,330,700
2010-08-30	13.870	13.980	13.680	13.690	4.846	18,462,000
2010-08-27	13.740	14.050	13.680	13.970	4.945	17,420,600
2010-08-26	13.820	13.840	13.600	13.660	4.835	14,793,000
2010-08-25	13.590	13.870	13.500	13.820	4.892	12,557,900
2010-08-24	13.350	13.740	13.330	13.660	4.835	15,370,800
2010-08-23	13.800	13.900	13.500	13.530	4.789	15,111,300
2010-08-20	13.570	13.830	13.440	13.800	4.885	31,649,900
2010-08-19	13.970	13.970	13.000	13.370	4.732	62,095,700
2010-08-18	12.640	12.730	12.530	12.590	4.456	11,321,900
2010-08-17	12.440	12.820	12.440	12.730	4.506	13,249,800
2010-08-16	12.060	12.450	12.040	12.390	4.385	10,825,000
2010-08-13	12.340	12.420	12.270	12.340	4.368	8,626,800
2010-08-12	12.430	12.490	12.310	12.410	4.393	13,305,600
2010-08-11	12.660	12.740	12.500	12.550	4.442	14,834,500
2010-08-10	12.930	13.010	12.710	12.900	4.566	10,278,800
2010-08-09	13.090	13.090	12.930	13.040	4.616	9,319,400
2010-08-06	13.000	13.140	12.830	13.040	4.616	10,364,000
2010-08-05	13.070	13.270	12.970	13.090	4.633	18,725,500

← NewerPage 68 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.