Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	16.150	16.540	16.060	16.290	5.766	12,232,500
2010-05-10	16.150	16.400	16.040	16.210	5.738	22,183,600
2010-05-07	16.440	16.540	15.530	15.620	5.529	33,011,900
2010-05-06	16.970	17.250	15.950	16.530	5.851	39,133,800
2010-05-05	16.210	16.400	16.130	16.250	5.752	22,445,900
2010-05-04	16.520	16.550	16.130	16.220	5.741	19,176,800
2010-05-03	16.820	16.870	16.580	16.640	5.890	25,038,600
2010-04-30	16.730	16.950	16.690	16.770	5.936	17,453,400
2010-04-29	17.200	17.360	17.060	17.140	6.067	14,734,100
2010-04-28	17.050	17.440	17.010	17.360	6.145	18,855,900
2010-04-27	17.090	17.230	16.900	16.950	5.999	13,470,500
2010-04-26	17.400	17.470	17.070	17.080	6.045	11,863,900
2010-04-23	17.140	17.410	16.990	17.410	6.162	10,445,700
2010-04-22	17.050	17.270	16.850	17.220	6.095	15,665,800
2010-04-21	16.990	17.130	16.860	17.110	6.056	8,590,300
2010-04-20	16.950	17.130	16.870	17.070	6.042	12,541,200
2010-04-19	16.710	16.870	16.560	16.810	5.950	10,603,600
2010-04-16	16.970	17.040	16.670	16.680	5.904	17,463,500
2010-04-15	16.850	17.170	16.740	16.980	6.010	17,760,800
2010-04-14	16.750	17.130	16.670	17.090	6.049	19,852,100
2010-04-13	17.120	17.160	16.660	16.710	5.914	20,761,200
2010-04-12	17.030	17.230	17.030	17.160	6.074	9,189,100
2010-04-09	16.650	17.100	16.580	17.080	6.045	13,996,700
2010-04-08	16.770	16.790	16.550	16.680	5.904	9,664,400
2010-04-07	16.720	16.860	16.640	16.690	5.907	11,047,700
2010-04-06	16.700	16.760	16.530	16.730	5.922	12,861,900
2010-04-05	16.780	16.880	16.720	16.830	5.957	11,390,300
2010-04-01	16.970	17.090	16.710	16.770	5.936	9,827,500
2010-03-31	17.010	17.050	16.800	16.930	5.992	7,016,800
2010-03-30	16.970	17.090	16.910	17.050	6.035	9,888,100
2010-03-29	16.890	16.990	16.840	16.950	5.999	9,323,000
2010-03-26	17.100	17.100	16.760	16.840	5.961	10,019,800
2010-03-25	17.240	17.240	16.910	17.030	6.028	16,333,300
2010-03-24	16.990	17.050	16.830	16.970	6.007	23,934,400
2010-03-23	17.150	17.170	16.920	17.050	6.035	14,694,800
2010-03-22	17.150	17.250	17.100	17.170	6.077	20,268,400
2010-03-19	17.430	17.570	17.110	17.190	6.084	34,974,800
2010-03-18	17.160	17.500	17.120	17.460	6.180	18,478,900
2010-03-17	17.340	17.340	17.020	17.120	6.060	14,225,800
2010-03-16	17.370	17.480	17.170	17.280	6.116	8,323,100
2010-03-15	17.480	17.500	17.200	17.380	6.152	6,733,700
2010-03-12	17.370	17.520	17.270	17.470	6.183	7,423,300
2010-03-11	17.360	17.450	17.240	17.380	6.152	8,798,300
2010-03-10	17.050	17.490	17.000	17.450	6.176	16,531,800
2010-03-09	16.920	17.300	16.760	17.200	6.088	11,990,700
2010-03-08	16.920	16.990	16.820	16.900	5.982	6,986,300
2010-03-05	16.890	17.000	16.770	16.970	6.007	10,332,000
2010-03-04	16.860	16.860	16.510	16.730	5.922	9,526,600
2010-03-03	16.580	16.790	16.580	16.660	5.897	9,501,100
2010-03-02	16.800	16.850	16.560	16.570	5.865	12,286,600
2010-03-01	16.550	16.760	16.480	16.680	5.904	13,100,000
2010-02-26	16.600	16.660	16.340	16.550	5.858	14,737,700
2010-02-25	16.310	16.590	16.130	16.540	5.854	20,631,600
2010-02-24	16.750	16.870	16.450	16.520	5.847	23,826,800
2010-02-23	16.940	16.940	16.610	16.640	5.890	15,557,100
2010-02-22	17.270	17.270	16.820	16.880	5.975	18,500,900
2010-02-19	16.920	17.250	16.920	17.170	6.077	6,340,600
2010-02-18	17.120	17.140	16.800	17.120	6.060	7,889,500
2010-02-17	17.070	17.200	16.830	16.940	5.996	9,752,400
2010-02-16	16.600	17.120	16.580	17.090	6.049	7,827,800

← NewerPage 70 of 79 · 4,734 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.