Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	15.480	15.640	15.220	15.540	5.500	9,913,900
2009-08-20	15.120	15.430	15.080	15.350	5.433	8,351,500
2009-08-19	14.900	15.310	14.870	15.220	5.387	8,658,800
2009-08-18	14.840	15.140	14.840	15.090	5.341	8,663,400
2009-08-17	14.790	14.980	14.730	14.780	5.231	14,454,200
2009-08-14	15.450	15.450	14.970	15.250	5.398	12,490,200
2009-08-13	15.420	15.600	15.280	15.550	5.504	10,385,400
2009-08-12	15.060	15.530	15.060	15.330	5.426	13,603,300
2009-08-11	15.240	15.420	14.970	15.020	5.316	18,589,500
2009-08-10	15.270	15.590	15.210	15.370	5.440	8,869,500
2009-08-07	15.490	15.710	15.470	15.510	5.490	11,950,800
2009-08-06	15.190	15.300	15.130	15.270	5.405	19,740,100
2009-08-05	15.540	15.590	15.130	15.170	5.369	28,658,400
2009-08-04	15.180	15.620	14.880	15.570	5.511	28,747,200
2009-08-03	15.090	15.260	14.940	15.250	5.398	21,034,200
2009-07-31	14.830	15.190	14.650	14.930	5.284	33,824,300
2009-07-30	15.450	15.600	14.730	14.780	5.231	85,052,000
2009-07-29	17.080	17.310	16.890	17.240	6.102	13,407,100
2009-07-28	17.170	17.310	17.020	17.200	6.088	11,376,000
2009-07-27	17.300	17.370	16.980	17.240	6.102	8,026,400
2009-07-24	17.210	17.380	16.980	17.370	6.148	8,857,800
2009-07-23	16.720	17.710	16.710	17.460	6.180	15,432,200
2009-07-22	16.580	16.990	16.500	16.860	5.968	11,792,300
2009-07-21	16.670	16.780	16.400	16.710	5.914	8,633,200
2009-07-20	16.390	16.690	16.320	16.680	5.904	7,438,000
2009-07-17	16.520	16.520	16.240	16.410	5.808	9,531,600
2009-07-16	16.530	16.580	16.250	16.390	5.801	20,023,100
2009-07-15	16.150	16.680	16.050	16.620	5.883	17,674,400
2009-07-14	15.510	15.970	15.430	15.900	5.628	11,480,800
2009-07-13	15.520	15.580	15.120	15.560	5.507	14,730,000
2009-07-10	15.340	15.620	15.320	15.590	5.518	8,544,800
2009-07-09	15.150	15.490	15.070	15.340	5.430	13,139,800
2009-07-08	15.420	15.740	14.970	15.200	5.380	21,051,900
2009-07-07	15.460	15.590	15.360	15.430	5.461	20,423,200
2009-07-06	15.940	15.970	15.350	15.530	5.497	20,126,000
2009-07-02	15.610	15.890	15.420	15.700	5.557	16,745,900
2009-07-01	15.650	16.040	15.520	15.630	5.532	14,521,000
2009-06-30	15.750	15.900	15.410	15.580	5.515	12,406,200
2009-06-29	15.740	16.030	15.620	15.670	5.546	10,311,000
2009-06-26	15.750	16.000	15.660	15.910	5.631	24,133,400
2009-06-25	15.300	15.880	15.110	15.840	5.607	10,716,700
2009-06-24	15.200	15.650	15.190	15.470	5.476	10,882,700
2009-06-23	15.150	15.190	14.970	15.130	5.355	9,012,600
2009-06-22	15.600	15.600	15.020	15.070	5.334	15,099,200
2009-06-19	15.900	16.000	15.700	15.880	5.621	14,279,400
2009-06-18	15.900	15.950	15.620	15.690	5.553	11,316,200
2009-06-17	15.800	16.110	15.610	15.940	5.642	14,576,600
2009-06-16	16.040	16.160	15.670	15.730	5.568	13,076,800
2009-06-15	16.180	16.370	15.960	16.120	5.706	11,325,600
2009-06-12	15.970	16.570	15.900	16.490	5.837	15,090,200
2009-06-11	16.420	16.590	15.830	15.880	5.621	21,022,800
2009-06-10	16.590	16.790	16.220	16.450	5.822	17,213,600
2009-06-09	16.200	16.790	16.200	16.530	5.851	17,281,500
2009-06-08	15.830	16.310	15.830	16.150	5.716	9,336,600
2009-06-05	16.060	16.180	15.680	16.050	5.681	12,239,900
2009-06-04	15.880	16.010	15.700	15.970	5.653	9,718,600
2009-06-03	15.930	16.070	15.520	15.770	5.582	11,415,500
2009-06-02	15.530	16.120	15.500	16.010	5.667	15,906,500
2009-06-01	15.740	15.950	15.610	15.680	5.550	16,703,200
2009-05-29	15.260	15.630	15.170	15.630	5.532	19,555,000

← NewerPage 73 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.