Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	16.770	16.860	16.600	16.830	5.957	17,203,300
2010-02-11	17.070	17.400	16.920	17.230	6.099	11,169,000
2010-02-10	17.000	17.150	16.880	17.090	6.049	7,281,100
2010-02-09	17.210	17.210	16.850	17.060	6.038	13,685,300
2010-02-08	16.950	17.130	16.870	17.010	6.021	9,241,900
2010-02-05	16.870	17.200	16.830	17.140	6.067	13,726,800
2010-02-04	17.150	17.190	16.850	16.930	5.992	13,881,000
2010-02-03	17.180	17.390	17.140	17.260	6.109	11,434,600
2010-02-02	17.310	17.430	17.090	17.330	6.134	12,981,800
2010-02-01	17.110	17.370	16.990	17.330	6.134	13,670,000
2010-01-29	17.510	17.560	16.900	16.950	5.999	16,538,800
2010-01-28	18.040	18.100	17.150	17.410	6.162	35,318,900
2010-01-27	18.390	18.660	18.230	18.610	6.587	14,282,600
2010-01-26	18.300	18.630	18.280	18.460	6.534	10,200,100
2010-01-25	18.360	18.630	18.240	18.470	6.537	11,209,500
2010-01-22	18.630	18.840	18.280	18.290	6.474	14,710,000
2010-01-21	18.900	19.040	18.490	18.630	6.594	17,268,700
2010-01-20	19.080	19.080	18.360	18.710	6.622	14,625,800
2010-01-19	18.790	19.160	18.790	19.140	6.775	10,053,200
2010-01-15	18.990	19.140	18.570	18.850	6.672	17,047,700
2010-01-14	18.790	18.890	18.610	18.780	6.647	7,193,900
2010-01-13	18.740	18.860	18.530	18.690	6.615	9,715,100
2010-01-12	18.330	18.620	18.250	18.470	6.537	12,956,400
2010-01-11	18.460	18.500	18.230	18.360	6.498	6,345,500
2010-01-08	18.250	18.500	18.210	18.370	6.502	6,030,900
2010-01-07	18.470	18.470	18.130	18.320	6.484	8,085,300
2010-01-06	18.220	18.460	18.140	18.360	6.498	6,043,600
2010-01-05	18.400	18.440	18.140	18.300	6.477	6,621,200
2010-01-04	18.040	18.530	18.010	18.400	6.513	8,322,300
2009-12-31	18.010	18.270	17.890	17.890	6.332	6,404,500
2009-12-30	17.970	18.170	17.970	18.150	6.424	4,598,700
2009-12-29	18.050	18.140	17.980	18.030	6.382	3,757,500
2009-12-28	18.010	18.160	17.970	18.080	6.399	4,898,300
2009-12-24	17.770	18.050	17.760	18.030	6.382	2,442,800
2009-12-23	17.700	17.800	17.650	17.760	6.286	4,223,200
2009-12-22	17.850	17.950	17.680	17.710	6.268	5,459,800
2009-12-21	17.670	17.840	17.570	17.830	6.311	5,266,300
2009-12-18	17.700	17.700	17.410	17.610	6.233	10,921,500
2009-12-17	17.700	17.800	17.380	17.430	6.169	8,601,300
2009-12-16	17.770	17.960	17.680	17.720	6.272	5,853,100
2009-12-15	17.740	17.850	17.610	17.650	6.247	5,706,500
2009-12-14	17.870	17.880	17.690	17.730	6.276	5,494,500
2009-12-11	17.870	17.890	17.460	17.610	6.233	7,269,800
2009-12-10	17.660	17.880	17.640	17.670	6.254	6,569,500
2009-12-09	17.330	17.720	17.250	17.650	6.247	10,650,900
2009-12-08	17.320	17.540	17.220	17.360	6.145	12,743,200
2009-12-07	17.880	17.890	17.600	17.660	6.251	7,781,500
2009-12-04	18.100	18.280	17.830	17.880	6.329	8,836,900
2009-12-03	17.980	18.190	17.920	17.960	6.357	7,848,200
2009-12-02	18.150	18.160	17.790	18.000	6.371	7,923,400
2009-12-01	17.820	18.150	17.760	18.010	6.375	9,100,700
2009-11-30	17.600	17.820	17.500	17.750	6.283	10,271,400
2009-11-27	17.700	17.920	17.550	17.690	6.261	3,933,300
2009-11-25	17.960	18.070	17.880	18.020	6.378	5,155,500
2009-11-24	17.950	18.010	17.750	17.940	6.350	8,202,900
2009-11-23	17.760	18.190	17.730	18.010	6.375	8,484,900
2009-11-20	17.770	18.000	17.610	17.720	6.272	8,123,500
2009-11-19	17.760	17.920	17.590	17.870	6.325	18,435,900
2009-11-18	17.760	17.970	17.650	17.970	6.360	8,014,300
2009-11-17	17.600	17.860	17.600	17.820	6.307	6,330,800

← NewerPage 71 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.