Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	95.000	98.150	94.120	97.160	92.279	5,101,500
2024-02-29	92.470	93.440	92.220	93.050	88.375	2,184,700
2024-02-28	90.110	91.960	90.110	91.610	87.008	1,979,600
2024-02-27	90.770	93.000	89.940	90.700	86.143	3,381,400
2024-02-26	88.180	89.750	87.730	88.660	84.206	2,134,200
2024-02-23	88.220	88.420	87.030	87.980	83.560	1,461,900
2024-02-22	86.310	88.400	86.020	88.020	83.598	2,214,400
2024-02-21	85.920	86.070	83.950	84.900	80.635	1,928,200
2024-02-20	87.160	87.360	85.540	86.770	82.411	1,781,100
2024-02-16	88.210	88.690	87.090	87.520	83.123	1,797,500
2024-02-15	86.860	88.500	86.810	88.160	83.731	1,299,700
2024-02-14	88.100	88.190	86.150	86.810	82.449	1,854,000
2024-02-13	87.340	87.750	86.050	87.160	82.781	2,040,700
2024-02-12	89.330	90.660	88.990	89.100	84.624	1,599,800
2024-02-09	87.720	89.470	87.350	89.410	84.918	1,536,700
2024-02-08	86.700	88.260	85.790	87.680	83.275	1,670,600
2024-02-07	86.490	87.320	85.330	86.760	82.401	1,818,600
2024-02-06	86.040	86.770	85.470	86.200	81.869	2,560,000
2024-02-05	87.170	87.190	85.120	85.500	81.204	2,095,600
2024-02-02	86.650	87.970	85.940	87.520	83.123	2,160,200
2024-02-01	85.880	87.510	85.880	86.800	82.439	2,001,900
2024-01-31	87.350	87.780	85.390	85.680	81.375	5,221,000
2024-01-30	88.800	89.180	87.190	87.590	83.189	2,406,100
2024-01-29	90.680	91.590	88.390	88.630	84.177	2,648,300
2024-01-26	90.890	92.040	89.410	90.440	85.896	3,071,000
2024-01-25	91.200	91.200	86.500	90.990	86.419	5,756,700
2024-01-24	90.120	90.280	88.050	89.170	84.690	3,775,900
2024-01-23	87.550	89.300	86.780	89.230	84.747	4,020,500
2024-01-22	86.990	88.390	85.900	87.100	82.724	4,171,400
2024-01-19	84.600	85.440	83.860	85.420	81.128	2,327,300
2024-01-18	84.710	86.300	83.120	83.970	79.751	1,720,000
2024-01-17	84.710	84.760	82.440	83.330	79.143	2,412,400
2024-01-16	83.610	85.370	82.360	84.810	80.549	3,012,300
2024-01-12	82.410	82.830	81.880	82.780	78.621	2,112,600
2024-01-11	81.470	81.840	79.390	81.740	77.633	2,752,000
2024-01-10	79.980	82.750	79.720	82.660	78.507	2,260,200
2024-01-09	79.950	80.260	79.400	80.110	76.085	1,471,700
2024-01-08	80.070	81.360	80.070	80.980	76.912	2,167,300
2024-01-05	81.130	81.820	79.810	80.280	76.247	1,395,200
2024-01-04	79.840	81.370	79.810	80.770	76.712	1,361,600
2024-01-03	81.310	82.350	80.070	80.430	76.389	2,874,600
2024-01-02	84.700	84.800	82.320	82.690	78.536	2,011,400
2023-12-29	86.570	86.980	85.170	85.370	81.081	1,295,800
2023-12-28	85.800	86.830	85.710	86.790	82.430	1,589,200
2023-12-27	86.260	86.360	85.350	85.680	81.375	962,500
2023-12-26	85.160	86.020	85.040	85.870	81.556	938,400
2023-12-22	85.420	85.720	84.840	85.160	80.882	1,003,500
2023-12-21	83.510	85.340	83.310	85.300	81.015	2,041,900
2023-12-20	82.970	83.380	81.820	81.850	77.738	1,890,600
2023-12-19	83.690	84.670	83.580	83.900	79.020	1,426,300
2023-12-18	84.320	84.730	83.650	83.970	79.086	1,953,000
2023-12-15	84.840	85.420	84.030	84.280	79.378	5,120,500
2023-12-14	86.540	87.930	85.130	85.330	80.367	3,462,000
2023-12-13	82.250	85.470	82.180	85.430	80.461	3,645,200
2023-12-12	82.050	82.630	81.290	82.630	77.824	2,107,800
2023-12-11	81.000	82.730	80.970	81.990	77.221	2,399,900
2023-12-08	78.480	80.750	78.380	80.590	75.903	2,360,000
2023-12-07	78.230	79.570	78.100	78.780	74.198	2,238,400
2023-12-06	78.140	79.360	77.710	77.810	73.284	2,522,800
2023-12-05	78.140	78.360	76.870	76.960	72.484	1,808,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.7400 USD
2026-06-24	0.7400 USD
2026-03-25	0.7400 USD
2025-12-24	0.7400 USD
2025-09-30	0.7200 USD
2025-06-25	0.7200 USD
2025-03-19	0.7200 USD
2024-12-13	0.7200 USD
2024-09-23	0.7000 USD
2024-06-20	0.7000 USD
2024-03-20	0.7000 USD
2023-12-20	0.7000 USD
2023-09-25	0.7000 USD
2023-06-20	0.7000 USD
2023-03-21	0.7000 USD
2022-12-20	0.7000 USD
2022-09-20	0.7000 USD
2022-06-23	0.7000 USD
2022-03-21	0.7000 USD
2021-12-21	0.7000 USD
2021-09-21	0.6700 USD
2021-05-11	0.6700 USD
2021-03-23	0.6700 USD
2020-12-22	0.6700 USD
2020-09-22	0.6500 USD
2020-06-23	0.6500 USD
2020-03-24	0.6500 USD
2019-12-24	0.6500 USD
2019-09-24	0.6300 USD
2019-06-18	0.6300 USD
2019-03-19	0.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.