Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	13.000	13.220	12.980	13.080	4.630	7,724,700
2010-08-03	13.130	13.190	12.920	12.960	4.587	13,028,200
2010-08-02	13.110	13.280	13.050	13.170	4.662	14,490,000
2010-07-30	12.980	13.080	12.820	12.970	4.591	19,397,100
2010-07-29	13.220	13.760	12.900	13.030	4.612	62,450,800
2010-07-28	15.000	15.080	14.640	14.670	5.192	13,054,200
2010-07-27	15.120	15.170	14.930	14.990	5.306	9,307,100
2010-07-26	15.110	15.150	14.830	15.090	5.341	9,593,400
2010-07-23	15.100	15.190	14.960	15.190	5.376	6,587,300
2010-07-22	14.690	15.500	14.670	15.190	5.376	9,824,500
2010-07-21	15.030	15.050	14.520	14.590	5.164	9,448,700
2010-07-20	14.650	15.020	14.550	15.020	5.316	8,368,500
2010-07-19	14.690	14.950	14.610	14.900	5.274	8,640,100
2010-07-16	14.940	14.990	14.560	14.590	5.164	10,602,400
2010-07-15	14.810	14.970	14.590	14.920	5.281	11,796,100
2010-07-14	15.070	15.080	14.860	14.960	5.295	11,043,100
2010-07-13	14.840	15.000	14.810	14.980	5.302	11,315,100
2010-07-12	14.490	14.830	14.450	14.720	5.210	6,447,000
2010-07-09	14.460	14.650	14.390	14.400	5.097	7,058,500
2010-07-08	14.460	14.550	14.300	14.500	5.132	10,993,300
2010-07-07	14.020	14.480	13.940	14.460	5.118	16,211,800
2010-07-06	14.190	14.280	13.920	14.030	4.966	10,245,100
2010-07-02	13.840	14.060	13.780	13.980	4.948	9,018,100
2010-07-01	13.820	13.950	13.580	13.870	4.909	13,422,000
2010-06-30	13.960	14.210	13.850	13.880	4.913	19,326,900
2010-06-29	14.250	14.280	13.820	13.930	4.931	12,348,200
2010-06-28	14.460	14.590	14.330	14.410	5.100	7,261,000
2010-06-25	14.440	14.570	14.160	14.420	5.104	29,397,700
2010-06-24	14.670	14.810	14.390	14.420	5.104	10,421,100
2010-06-23	14.700	14.890	14.580	14.750	5.221	9,476,300
2010-06-22	14.930	15.110	14.650	14.680	5.196	8,118,500
2010-06-21	15.350	15.400	14.840	14.960	5.295	9,649,200
2010-06-18	15.100	15.300	15.000	15.160	5.366	13,158,100
2010-06-17	15.190	15.190	14.890	15.040	5.323	20,636,400
2010-06-16	14.880	15.160	14.790	15.070	5.334	10,664,300
2010-06-15	14.660	15.030	14.600	15.010	5.313	10,487,100
2010-06-14	14.880	14.880	14.410	14.430	5.107	13,108,400
2010-06-11	14.220	14.720	14.220	14.670	5.192	12,807,400
2010-06-10	14.410	14.500	14.220	14.430	5.107	22,433,100
2010-06-09	14.090	14.200	13.880	13.920	4.927	17,833,900
2010-06-08	13.910	14.110	13.780	14.050	4.973	18,220,100
2010-06-07	14.090	14.350	13.880	13.900	4.920	14,092,900
2010-06-04	14.340	14.500	13.900	13.920	4.927	16,911,400
2010-06-03	14.230	14.620	14.090	14.600	5.168	15,377,400
2010-06-02	13.860	14.280	13.840	14.280	5.054	15,013,800
2010-06-01	14.070	14.210	13.840	13.840	4.899	18,895,900
2010-05-28	14.500	14.550	14.090	14.170	5.015	18,153,500
2010-05-27	14.310	14.620	14.310	14.620	5.175	12,783,600
2010-05-26	14.360	14.670	14.100	14.140	5.005	27,239,400
2010-05-25	14.230	14.430	14.030	14.330	5.072	17,098,000
2010-05-24	14.600	14.730	14.410	14.430	5.107	18,521,700
2010-05-21	14.610	16.350	14.380	14.710	5.207	29,541,500
2010-05-20	15.260	15.360	14.750	14.760	5.224	25,421,500
2010-05-19	16.010	16.130	15.540	15.630	5.532	19,568,500
2010-05-18	16.430	16.460	15.910	15.950	5.645	18,049,900
2010-05-17	16.080	16.320	15.950	16.280	5.762	17,185,900
2010-05-14	16.290	16.350	15.980	16.120	5.706	10,824,900
2010-05-13	16.450	16.730	16.360	16.370	5.794	8,307,900
2010-05-12	16.400	16.610	16.230	16.580	5.868	13,127,500
2010-05-11	16.150	16.540	16.060	16.290	5.766	12,232,500

← NewerPage 69 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.