Gen Digital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	20.190	20.250	19.940	20.210	7.153	14,562,000
2008-06-12	20.030	20.280	19.700	19.940	7.058	17,194,400
2008-06-11	20.250	20.350	19.760	19.800	7.008	15,297,600
2008-06-10	20.170	20.450	20.170	20.300	7.185	14,606,800
2008-06-09	20.200	20.600	19.980	20.460	7.242	12,148,700
2008-06-06	20.840	20.840	20.210	20.210	7.153	14,606,400
2008-06-05	21.110	21.160	20.790	20.950	7.415	11,927,800
2008-06-04	20.570	21.240	20.480	21.110	7.472	15,617,700
2008-06-03	21.000	21.220	20.500	20.760	7.348	15,877,800
2008-06-02	21.300	21.490	20.770	20.960	7.419	17,314,200
2008-05-30	21.700	21.950	21.450	21.730	7.691	25,340,800
2008-05-29	21.420	21.640	21.310	21.520	7.617	17,987,900
2008-05-28	21.300	21.380	20.940	21.380	7.567	13,945,400
2008-05-27	20.510	21.210	20.400	21.200	7.504	14,573,400
2008-05-23	20.540	20.780	20.520	20.660	7.313	11,100,100
2008-05-22	20.610	20.970	20.520	20.820	7.369	10,128,100
2008-05-21	20.540	20.870	20.490	20.530	7.267	11,586,300
2008-05-20	20.700	20.880	20.530	20.590	7.288	12,842,300
2008-05-19	20.790	21.130	20.520	20.870	7.387	18,749,000
2008-05-16	20.770	20.830	20.290	20.760	7.348	12,657,700
2008-05-15	20.250	20.960	20.200	20.790	7.359	11,765,200
2008-05-14	20.670	20.970	20.400	20.590	7.288	16,751,800
2008-05-13	20.050	20.730	20.030	20.630	7.302	16,805,000
2008-05-12	19.860	20.240	19.740	20.100	7.114	11,211,200
2008-05-09	19.510	20.020	19.510	19.990	7.075	8,327,300
2008-05-08	19.730	19.940	19.530	19.830	7.019	12,579,500
2008-05-07	19.570	19.980	19.460	19.710	6.976	22,308,600
2008-05-06	19.030	20.000	19.000	19.910	7.047	20,444,500
2008-05-05	19.260	19.500	19.160	19.240	6.810	8,973,100
2008-05-02	19.250	19.450	19.050	19.450	6.884	12,215,400
2008-05-01	18.320	19.380	18.110	19.340	6.845	31,533,900
2008-04-30	17.500	17.540	17.110	17.220	6.095	10,974,200
2008-04-29	17.080	17.530	16.970	17.440	6.173	11,361,100
2008-04-28	17.530	17.600	17.300	17.300	6.123	7,348,200
2008-04-25	17.330	17.510	17.100	17.470	6.183	8,676,400
2008-04-24	17.400	17.460	17.060	17.270	6.113	12,246,800
2008-04-23	17.530	17.600	17.260	17.400	6.159	10,565,400
2008-04-22	17.410	17.640	17.270	17.360	6.145	8,703,900
2008-04-21	17.620	17.780	17.330	17.570	6.219	8,785,500
2008-04-18	17.870	17.930	17.610	17.690	6.261	8,826,300
2008-04-17	17.280	17.630	17.270	17.590	6.226	11,841,700
2008-04-16	16.970	17.170	16.770	17.120	6.060	8,214,600
2008-04-15	17.000	17.000	16.750	16.930	5.992	5,181,900
2008-04-14	16.900	17.110	16.840	16.880	5.975	8,532,400
2008-04-11	17.400	17.420	16.850	16.870	5.971	7,520,800
2008-04-10	17.250	17.580	17.160	17.450	6.176	11,208,100
2008-04-09	17.310	17.460	17.150	17.280	6.116	6,984,400
2008-04-08	17.350	17.700	17.220	17.530	6.205	10,525,500
2008-04-07	17.350	17.610	17.280	17.430	6.169	7,035,800
2008-04-04	17.270	17.500	17.090	17.340	6.137	7,556,900
2008-04-03	17.550	17.590	17.050	17.170	6.077	9,048,900
2008-04-02	17.420	17.640	17.350	17.510	6.198	9,710,800
2008-04-01	16.940	17.420	16.810	17.420	6.166	11,480,000
2008-03-31	16.720	16.920	16.530	16.620	5.883	10,350,200
2008-03-28	17.180	17.340	16.800	16.820	5.953	9,823,400
2008-03-27	16.970	17.260	16.850	17.020	6.024	15,831,800
2008-03-26	16.930	17.140	16.660	17.040	6.031	10,287,500
2008-03-25	17.250	17.500	17.010	17.090	6.049	9,688,800
2008-03-24	17.010	17.250	16.880	17.140	6.067	8,618,500
2008-03-20	16.680	17.110	16.420	17.090	6.049	16,521,700

← NewerPage 78 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.