Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	14.850	15.320	14.770	15.190	5.376	18,918,700
2009-05-27	14.690	15.140	14.580	14.800	5.238	26,183,700
2009-05-26	14.010	14.660	13.970	14.430	5.107	28,463,000
2009-05-22	14.820	14.870	14.180	14.190	5.023	20,655,800
2009-05-21	14.950	15.020	14.710	14.870	5.263	13,735,800
2009-05-20	15.530	15.610	15.050	15.090	5.341	15,187,900
2009-05-19	15.010	15.650	14.800	15.440	5.465	18,501,600
2009-05-18	14.820	15.110	14.610	15.050	5.327	20,132,400
2009-05-15	14.850	14.900	14.760	14.820	5.246	10,712,100
2009-05-14	14.870	15.040	14.750	14.900	5.274	9,322,800
2009-05-13	15.040	15.080	14.730	14.930	5.284	13,994,700
2009-05-12	15.730	15.740	15.000	15.140	5.359	15,341,700
2009-05-11	14.630	15.640	14.600	15.320	5.423	16,883,800
2009-05-08	15.160	15.230	14.570	14.880	5.267	28,519,600
2009-05-07	16.040	16.090	14.480	14.990	5.306	68,103,700
2009-05-06	17.710	17.780	17.000	17.590	6.226	18,805,800
2009-05-05	17.370	17.670	17.150	17.640	6.244	17,411,800
2009-05-04	18.040	18.170	17.580	17.740	6.279	14,558,900
2009-05-01	17.440	17.900	17.210	17.810	6.304	17,086,900
2009-04-30	17.280	17.490	16.990	17.250	6.106	11,494,700
2009-04-29	17.010	17.570	16.880	17.300	6.123	11,024,000
2009-04-28	16.880	17.090	16.460	16.970	6.007	17,344,900
2009-04-27	17.580	17.580	16.860	16.870	5.971	22,929,900
2009-04-24	17.140	17.700	17.080	17.700	6.265	15,295,000
2009-04-23	17.040	17.210	16.780	17.120	6.060	13,189,300
2009-04-22	16.880	17.620	16.750	17.350	6.141	16,383,200
2009-04-21	16.750	17.210	16.660	17.050	6.035	12,861,000
2009-04-20	16.990	17.060	16.670	16.770	5.936	13,062,700
2009-04-17	16.990	17.470	16.850	17.270	6.113	18,304,100
2009-04-16	16.720	17.160	16.270	17.060	6.038	15,508,000
2009-04-15	15.880	16.480	15.880	16.470	5.830	13,602,800
2009-04-14	16.250	16.370	16.000	16.030	5.674	20,627,400
2009-04-13	17.050	17.110	16.200	16.360	5.791	22,701,000
2009-04-09	16.990	17.390	16.820	17.130	6.063	15,461,200
2009-04-08	16.000	16.980	15.770	16.620	5.883	17,656,700
2009-04-07	15.900	16.210	15.860	16.070	5.688	13,892,200
2009-04-06	15.870	16.140	15.710	16.080	5.692	14,551,300
2009-04-03	16.230	16.350	15.910	16.230	5.745	14,877,100
2009-04-02	15.500	16.300	15.500	16.020	5.670	25,374,500
2009-04-01	14.780	15.470	14.740	15.290	5.412	15,247,900
2009-03-31	14.680	15.110	14.600	14.940	5.288	12,685,100
2009-03-30	14.890	14.890	14.250	14.560	5.154	15,336,900
2009-03-27	15.650	15.680	14.930	14.950	5.292	11,206,600
2009-03-26	14.930	15.750	14.880	15.690	5.553	17,943,100
2009-03-25	14.670	15.080	14.470	14.820	5.246	21,356,300
2009-03-24	14.350	14.500	14.130	14.310	5.065	15,368,500
2009-03-23	14.490	14.490	13.730	14.330	5.072	22,174,000
2009-03-20	14.380	14.400	13.880	14.010	4.959	16,386,500
2009-03-19	14.330	14.490	13.980	14.180	5.019	12,858,800
2009-03-18	13.760	14.430	13.730	14.200	5.026	19,575,700
2009-03-17	13.240	13.830	13.180	13.830	4.895	21,435,100
2009-03-16	13.870	13.890	13.090	13.140	4.651	17,851,200
2009-03-13	13.760	13.840	13.440	13.770	4.874	10,379,600
2009-03-12	13.300	13.760	13.170	13.760	4.870	18,475,400
2009-03-11	13.600	13.600	13.220	13.430	4.754	16,756,000
2009-03-10	12.740	13.440	12.730	13.430	4.754	18,892,100
2009-03-09	12.760	13.110	12.540	12.620	4.467	13,623,200
2009-03-06	13.550	13.560	12.710	12.930	4.577	20,961,200
2009-03-05	13.170	13.500	13.090	13.120	4.644	14,793,400
2009-03-04	13.320	13.600	13.150	13.490	4.775	17,938,300

← NewerPage 74 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.