Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	21.830	21.870	21.020	21.060	7.454	21,052,000
2008-09-08	21.810	22.000	21.370	21.710	7.684	17,523,100
2008-09-05	21.550	21.640	21.240	21.480	7.603	9,322,800
2008-09-04	21.800	21.990	21.570	21.570	7.635	14,101,200
2008-09-03	22.130	22.180	21.730	21.950	7.769	17,393,200
2008-09-02	22.560	22.750	22.200	22.250	7.875	11,354,400
2008-08-29	22.440	22.530	22.200	22.310	7.897	9,690,700
2008-08-28	22.120	22.800	22.050	22.650	8.017	17,808,300
2008-08-27	21.740	22.250	21.670	22.000	7.787	9,868,700
2008-08-26	21.590	21.950	21.540	21.640	7.659	6,757,200
2008-08-25	21.800	21.950	21.630	21.740	7.695	7,176,700
2008-08-22	21.800	22.110	21.770	22.060	7.808	8,433,600
2008-08-21	21.720	22.000	21.550	21.880	7.744	11,872,500
2008-08-20	21.750	22.000	21.580	21.700	7.681	12,610,600
2008-08-19	21.870	21.880	21.430	21.530	7.621	9,260,800
2008-08-18	21.390	21.970	21.330	21.640	7.659	12,770,700
2008-08-15	22.520	22.550	22.080	22.270	7.882	9,450,000
2008-08-14	22.010	22.500	21.820	22.500	7.964	12,039,700
2008-08-13	21.900	22.240	21.700	22.050	7.805	9,744,000
2008-08-12	22.050	22.270	21.790	21.890	7.748	12,521,200
2008-08-11	21.920	22.480	21.750	22.170	7.847	12,618,400
2008-08-08	21.580	22.040	21.570	21.980	7.780	12,295,800
2008-08-07	22.040	22.220	21.500	21.650	7.663	13,489,300
2008-08-06	22.010	22.300	21.820	22.250	7.875	11,865,500
2008-08-05	21.620	22.130	21.540	22.130	7.833	15,116,000
2008-08-04	21.390	21.710	21.270	21.500	7.610	13,447,400
2008-08-01	21.330	21.860	21.080	21.700	7.681	19,043,600
2008-07-31	20.500	21.650	20.500	21.070	7.458	29,339,200
2008-07-30	19.800	19.840	19.240	19.690	6.969	12,356,300
2008-07-29	19.230	19.830	19.180	19.670	6.962	10,799,400
2008-07-28	19.270	19.390	18.960	19.030	6.736	10,325,500
2008-07-25	19.480	19.660	19.250	19.450	6.884	7,320,000
2008-07-24	19.540	19.620	19.210	19.380	6.860	9,974,800
2008-07-23	19.350	19.700	19.040	19.650	6.955	14,896,000
2008-07-22	19.060	19.300	18.580	19.290	6.828	14,740,800
2008-07-21	19.150	19.240	18.800	18.980	6.718	7,135,900
2008-07-18	19.090	19.290	19.000	19.140	6.775	13,002,500
2008-07-17	19.070	19.180	18.840	19.100	6.760	13,394,200
2008-07-16	18.560	19.000	18.510	18.980	6.718	18,727,600
2008-07-15	18.540	18.910	18.520	18.590	6.580	18,826,800
2008-07-14	19.130	19.350	18.630	18.650	6.601	12,403,200
2008-07-11	18.660	19.120	18.600	18.820	6.661	15,138,600
2008-07-10	18.940	19.240	18.590	18.960	6.711	12,961,900
2008-07-09	19.460	19.560	18.840	18.850	6.672	13,403,300
2008-07-08	19.100	19.530	19.010	19.530	6.913	14,458,200
2008-07-07	19.250	19.360	18.900	19.130	6.771	13,181,700
2008-07-03	19.610	19.720	19.070	19.120	6.767	7,315,800
2008-07-02	20.100	20.120	19.500	19.540	6.916	16,558,600
2008-07-01	19.260	19.830	19.030	19.740	6.987	14,556,200
2008-06-30	19.390	19.820	19.330	19.350	6.849	10,936,800
2008-06-27	19.670	19.790	19.230	19.480	6.895	11,814,600
2008-06-26	19.800	19.860	19.460	19.590	6.934	12,709,900
2008-06-25	19.610	20.200	19.500	19.980	7.072	13,130,100
2008-06-24	19.510	19.970	19.350	19.470	6.891	15,071,700
2008-06-23	19.560	19.700	19.430	19.480	6.895	10,517,500
2008-06-20	19.690	19.800	19.280	19.370	6.856	20,797,000
2008-06-19	19.640	20.320	19.470	20.200	7.150	15,353,700
2008-06-18	19.980	20.030	19.610	19.710	6.976	10,688,000
2008-06-17	20.340	20.480	19.940	19.980	7.072	12,301,700
2008-06-16	19.890	20.310	19.790	20.250	7.167	13,448,000

← NewerPage 77 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.