Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	17.470	17.920	17.460	17.800	6.300	10,279,800
2009-11-13	17.450	17.560	17.330	17.450	6.176	6,920,600
2009-11-12	17.640	17.750	17.290	17.340	6.137	7,306,300
2009-11-11	17.720	17.800	17.450	17.590	6.226	5,591,600
2009-11-10	17.750	17.810	17.550	17.650	6.247	5,381,200
2009-11-09	17.460	17.750	17.410	17.710	6.268	5,775,600
2009-11-06	17.380	17.600	17.290	17.420	6.166	5,656,300
2009-11-05	17.470	17.660	17.340	17.450	6.176	8,385,000
2009-11-04	17.200	17.460	17.090	17.230	6.099	8,977,900
2009-11-03	17.350	17.450	17.020	17.250	6.106	12,038,000
2009-11-02	17.300	17.520	17.120	17.380	6.152	17,578,600
2009-10-30	17.660	18.000	17.520	17.580	6.222	24,022,000
2009-10-29	16.960	17.830	16.920	17.740	6.279	39,381,300
2009-10-28	16.130	16.210	15.680	15.730	5.568	14,573,000
2009-10-27	16.480	16.600	16.110	16.160	5.720	11,833,700
2009-10-26	16.600	16.990	16.380	16.440	5.819	11,335,300
2009-10-23	16.830	17.100	16.600	16.660	5.897	9,544,700
2009-10-22	16.910	16.950	16.560	16.900	5.982	8,430,400
2009-10-21	16.320	17.020	16.270	16.790	5.943	15,531,100
2009-10-20	16.830	16.830	16.270	16.430	5.815	11,119,400
2009-10-19	16.710	16.840	16.460	16.790	5.943	7,393,600
2009-10-16	16.860	16.860	16.420	16.630	5.886	13,382,900
2009-10-15	16.800	16.920	16.640	16.710	5.914	9,526,500
2009-10-14	17.020	17.150	16.740	16.860	5.968	16,260,400
2009-10-13	16.370	16.960	16.360	16.900	5.982	19,547,500
2009-10-12	16.770	16.770	16.080	16.430	5.815	18,094,300
2009-10-09	16.460	16.660	16.330	16.630	5.886	10,423,700
2009-10-08	16.610	16.790	16.370	16.440	5.819	14,326,800
2009-10-07	16.360	16.570	16.300	16.560	5.861	10,040,400
2009-10-06	16.260	16.580	16.180	16.400	5.805	13,556,600
2009-10-05	16.180	16.300	15.990	16.230	5.745	12,797,900
2009-10-02	15.780	16.060	15.750	15.980	5.656	12,241,000
2009-10-01	16.390	16.430	15.840	15.880	5.621	16,600,700
2009-09-30	16.200	16.680	16.030	16.470	5.830	22,637,400
2009-09-29	15.870	16.250	15.870	16.020	5.670	13,287,300
2009-09-28	15.630	16.160	15.620	15.970	5.653	13,900,500
2009-09-25	15.260	15.710	15.250	15.630	5.532	11,996,000
2009-09-24	15.580	15.640	15.160	15.290	5.412	18,480,700
2009-09-23	15.570	15.820	15.430	15.500	5.486	9,839,000
2009-09-22	15.750	15.850	15.530	15.540	5.500	7,536,600
2009-09-21	15.590	15.780	15.440	15.730	5.568	10,323,100
2009-09-18	15.960	16.110	15.610	15.650	5.539	24,540,000
2009-09-17	15.980	16.170	15.840	16.030	5.674	8,452,000
2009-09-16	15.840	16.040	15.730	16.010	5.667	10,707,400
2009-09-15	15.710	15.870	15.610	15.670	5.546	9,822,300
2009-09-14	15.920	16.000	15.620	15.830	5.603	11,654,700
2009-09-11	15.910	16.020	15.730	15.970	5.653	11,633,000
2009-09-10	15.790	15.970	15.720	15.930	5.638	9,590,400
2009-09-09	15.700	15.800	15.570	15.760	5.578	11,714,100
2009-09-08	15.460	15.760	15.400	15.690	5.553	13,674,000
2009-09-04	15.310	15.690	15.200	15.650	5.539	9,653,100
2009-09-03	15.000	15.270	14.900	15.240	5.394	7,608,100
2009-09-02	14.820	15.090	14.810	15.000	5.309	14,754,800
2009-09-01	15.020	15.350	14.820	14.920	5.281	13,955,100
2009-08-31	15.110	15.330	14.980	15.120	5.352	14,797,200
2009-08-28	15.490	15.790	15.090	15.240	5.394	10,818,800
2009-08-27	15.270	15.500	15.080	15.470	5.476	6,421,800
2009-08-26	15.490	15.510	15.250	15.430	5.461	7,825,400
2009-08-25	15.430	15.530	15.220	15.440	5.465	8,620,000
2009-08-24	15.440	15.620	15.360	15.440	5.465	5,881,000

← NewerPage 72 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.