Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	13.450	13.730	13.040	13.060	4.623	20,864,200
2009-03-02	13.480	13.910	13.460	13.500	4.778	17,016,000
2009-02-27	13.250	14.040	13.210	13.830	4.895	15,666,700
2009-02-26	14.220	14.220	13.470	13.470	4.768	14,349,600
2009-02-25	14.100	14.150	13.560	13.920	4.927	23,826,400
2009-02-24	13.400	14.330	13.390	14.240	5.040	18,200,300
2009-02-23	14.240	14.280	13.430	13.490	4.775	13,787,900
2009-02-20	13.730	14.170	13.730	13.980	4.948	16,561,200
2009-02-19	14.250	14.500	14.000	14.000	4.955	16,936,900
2009-02-18	14.180	14.590	13.980	14.250	5.044	12,874,200
2009-02-17	13.410	14.460	13.390	14.190	5.023	15,701,500
2009-02-13	15.030	15.150	14.760	14.800	5.238	12,179,100
2009-02-12	14.880	14.990	14.470	14.990	5.306	13,360,800
2009-02-11	15.030	15.250	14.700	15.000	5.309	14,380,200
2009-02-10	15.640	15.850	14.740	14.830	5.249	19,619,000
2009-02-09	16.010	16.060	15.430	15.640	5.536	14,249,800
2009-02-06	15.790	16.120	15.570	16.060	5.684	14,215,200
2009-02-05	15.100	15.820	14.980	15.680	5.550	13,580,100
2009-02-04	15.140	15.870	15.000	15.240	5.394	17,057,200
2009-02-03	14.860	15.320	14.640	15.210	5.384	17,888,700
2009-02-02	15.210	15.480	14.510	14.690	5.200	17,922,000
2009-01-30	15.290	15.640	15.100	15.330	5.426	20,633,200
2009-01-29	15.500	15.950	15.360	15.460	5.472	27,343,000
2009-01-28	14.250	14.780	14.080	14.630	5.178	16,848,000
2009-01-27	13.620	14.180	13.540	13.990	4.952	12,625,900
2009-01-26	13.630	13.970	13.370	13.670	4.838	12,337,400
2009-01-23	13.010	13.740	12.880	13.570	4.803	13,810,500
2009-01-22	12.990	13.460	12.790	13.090	4.633	18,567,200
2009-01-21	12.860	13.780	12.860	13.720	4.856	13,693,300
2009-01-20	13.410	13.740	12.760	12.760	4.516	10,335,400
2009-01-16	13.680	13.920	13.120	13.490	4.775	10,168,700
2009-01-15	12.700	13.610	12.630	13.500	4.778	15,233,100
2009-01-14	13.350	13.350	12.690	12.740	4.509	10,180,600
2009-01-13	13.600	13.840	13.310	13.540	4.792	9,964,300
2009-01-12	13.630	13.740	13.370	13.580	4.807	9,301,700
2009-01-09	14.090	14.100	13.520	13.600	4.814	10,040,700
2009-01-08	13.970	14.120	13.900	14.100	4.991	12,245,800
2009-01-07	14.410	14.500	13.810	13.970	4.945	10,897,000
2009-01-06	14.470	14.940	14.360	14.660	5.189	12,796,000
2009-01-05	14.630	14.670	14.220	14.300	5.061	13,436,700
2009-01-02	13.590	14.870	13.480	14.800	5.238	12,527,000
2008-12-31	12.970	13.650	12.880	13.520	4.785	7,946,200
2008-12-30	12.640	12.990	12.570	12.990	4.598	5,189,000
2008-12-29	12.860	12.860	12.400	12.630	4.470	4,877,800
2008-12-26	12.830	12.930	12.710	12.880	4.559	1,962,400
2008-12-24	12.630	12.880	12.630	12.820	4.538	1,424,800
2008-12-23	12.800	12.870	12.580	12.760	4.516	6,277,300
2008-12-22	13.280	13.400	12.470	12.710	4.499	9,460,600
2008-12-19	13.240	13.610	13.010	13.450	4.761	13,714,600
2008-12-18	13.400	13.650	12.960	13.160	4.658	10,674,000
2008-12-17	13.250	13.610	13.140	13.390	4.739	12,976,800
2008-12-16	12.440	13.450	12.430	13.410	4.746	14,564,100
2008-12-15	12.400	12.660	12.180	12.330	4.364	7,675,900
2008-12-12	12.390	12.560	12.070	12.490	4.421	8,658,000
2008-12-11	12.690	12.800	12.200	12.270	4.343	9,855,100
2008-12-10	12.680	12.980	12.450	12.750	4.513	9,459,100
2008-12-09	12.440	12.970	12.360	12.570	4.449	11,901,000
2008-12-08	12.080	12.740	12.080	12.590	4.456	12,955,500
2008-12-05	11.150	12.040	10.940	12.040	4.262	14,693,600
2008-12-04	11.740	11.910	10.940	11.100	3.929	14,393,400

← NewerPage 75 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.