Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	11.380	11.920	11.310	11.920	4.219	13,692,000
2008-12-02	11.270	11.730	11.110	11.590	4.102	16,088,600
2008-12-01	11.800	11.930	11.080	11.090	3.925	12,513,600
2008-11-28	12.120	12.170	11.880	12.030	4.258	4,287,100
2008-11-26	11.370	12.200	11.350	12.170	4.308	10,286,900
2008-11-25	12.150	12.220	11.240	11.580	4.099	15,476,200
2008-11-24	11.210	12.120	11.060	12.040	4.262	16,534,000
2008-11-21	10.210	10.950	10.060	10.950	3.876	22,284,500
2008-11-20	11.030	11.190	10.050	10.050	3.557	25,577,200
2008-11-19	11.800	12.280	11.150	11.240	3.978	26,651,000
2008-11-18	12.350	12.570	11.940	12.400	4.389	15,408,800
2008-11-17	11.730	12.580	11.730	12.160	4.304	13,853,700
2008-11-14	12.490	12.880	12.160	12.210	4.322	16,792,300
2008-11-13	12.340	12.690	11.250	12.690	4.492	26,302,100
2008-11-12	12.420	12.600	12.290	12.290	4.350	14,075,000
2008-11-11	12.750	12.980	12.510	12.630	4.470	9,273,000
2008-11-10	13.730	13.730	12.800	12.900	4.566	9,021,100
2008-11-07	12.970	13.350	12.880	13.200	4.672	8,594,600
2008-11-06	12.820	13.140	12.720	12.830	4.541	17,552,300
2008-11-05	13.630	13.720	13.170	13.200	4.672	22,910,400
2008-11-04	13.550	13.850	13.200	13.650	4.831	18,773,400
2008-11-03	12.620	13.550	12.500	13.300	4.708	20,251,700
2008-10-31	12.050	13.120	11.980	12.580	4.453	29,528,000
2008-10-30	14.060	14.080	11.850	12.200	4.318	50,705,700
2008-10-29	15.100	15.140	14.370	14.820	5.246	23,598,200
2008-10-28	14.000	14.860	13.640	14.820	5.246	23,149,100
2008-10-27	13.530	14.260	13.230	13.650	4.831	16,033,600
2008-10-24	13.250	14.190	13.250	13.680	4.842	14,875,400
2008-10-23	14.180	14.570	13.350	14.300	5.061	18,619,400
2008-10-22	14.920	15.010	13.810	14.280	5.054	14,651,800
2008-10-21	15.550	15.760	14.970	15.020	5.316	11,688,100
2008-10-20	15.680	15.800	15.040	15.760	5.578	16,533,500
2008-10-17	14.520	16.250	14.390	15.280	5.408	27,924,600
2008-10-16	13.500	14.690	13.290	14.680	5.196	23,413,100
2008-10-15	14.860	14.980	14.000	14.040	4.969	17,638,400
2008-10-14	15.680	15.900	14.680	14.790	5.235	25,283,200
2008-10-13	14.200	15.430	14.030	15.280	5.408	19,598,700
2008-10-10	13.360	14.670	12.870	13.670	4.838	28,505,500
2008-10-09	14.700	15.050	13.520	13.900	4.920	22,537,100
2008-10-08	14.990	15.770	14.630	14.690	5.200	28,898,100
2008-10-07	16.510	16.670	14.910	15.000	5.309	24,596,800
2008-10-06	16.900	17.270	15.700	16.410	5.808	29,424,400
2008-10-03	17.550	18.020	16.880	16.950	5.999	24,908,500
2008-10-02	18.970	19.030	17.770	17.830	6.311	18,443,500
2008-10-01	19.380	19.530	18.660	18.940	6.704	15,291,900
2008-09-30	18.960	19.600	18.550	19.580	6.930	23,012,200
2008-09-29	19.680	19.850	18.620	18.620	6.591	21,009,700
2008-09-26	19.480	19.860	19.310	19.800	7.008	9,032,400
2008-09-25	19.740	20.050	19.570	19.660	6.959	9,805,000
2008-09-24	19.560	19.950	19.460	19.630	6.948	12,210,100
2008-09-23	19.870	20.000	19.450	19.500	6.902	16,396,700
2008-09-22	20.030	20.270	19.070	19.400	6.867	12,109,300
2008-09-19	19.810	20.950	18.460	19.880	7.036	18,318,800
2008-09-18	20.500	20.560	18.660	19.400	6.867	22,181,100
2008-09-17	19.770	20.150	19.510	19.520	6.909	17,192,600
2008-09-16	20.400	21.040	19.890	20.120	7.121	19,061,600
2008-09-15	20.010	20.630	20.010	20.080	7.107	13,411,400
2008-09-12	20.640	20.890	20.370	20.570	7.281	12,363,100
2008-09-11	20.370	20.890	20.130	20.820	7.369	19,653,500
2008-09-10	21.330	21.330	20.330	20.500	7.256	24,404,200

← NewerPage 76 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.