Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	78.630	79.240	78.110	78.590	74.019	1,450,100
2023-12-01	78.910	79.400	78.260	79.180	74.575	2,030,000
2023-11-30	78.500	79.420	77.980	79.100	74.499	3,095,200
2023-11-29	78.350	79.040	77.920	78.480	73.915	2,052,800
2023-11-28	76.980	77.390	76.300	76.950	72.474	1,279,100
2023-11-27	76.500	78.140	76.380	77.560	73.049	1,923,400
2023-11-24	75.640	76.440	75.640	76.080	71.655	647,500
2023-11-22	76.110	77.330	76.110	76.550	72.098	936,800
2023-11-21	76.800	76.860	75.520	76.060	71.636	1,725,300
2023-11-20	75.880	77.250	75.690	77.060	72.578	1,512,500
2023-11-17	76.000	76.230	75.410	75.880	71.467	1,478,600
2023-11-16	74.330	75.640	74.330	75.590	71.193	1,738,800
2023-11-15	74.750	75.070	74.060	74.550	70.214	1,891,900
2023-11-14	73.500	74.810	73.200	74.610	70.270	2,673,200
2023-11-13	72.360	72.840	71.670	72.470	68.255	2,538,600
2023-11-10	72.560	72.560	71.070	72.420	68.208	1,964,800
2023-11-09	71.870	73.060	71.610	72.000	67.812	2,333,600
2023-11-08	71.010	71.930	70.410	71.860	67.680	1,777,800
2023-11-07	70.810	71.250	70.310	70.840	66.720	1,868,300
2023-11-06	71.900	72.490	70.570	71.130	66.993	2,219,600
2023-11-03	72.500	73.820	72.010	72.280	68.076	2,313,400
2023-11-02	72.000	72.410	70.750	71.810	67.633	2,608,100
2023-11-01	68.420	71.400	68.320	71.240	67.096	4,662,800
2023-10-31	67.680	68.570	66.930	68.250	64.280	3,707,600
2023-10-30	68.920	69.500	67.440	68.420	64.440	2,985,900
2023-10-27	66.860	69.000	66.790	68.200	64.233	4,000,800
2023-10-26	69.500	70.320	64.120	65.840	62.010	5,171,000
2023-10-25	67.450	68.570	67.090	67.100	63.197	3,147,600
2023-10-24	66.610	68.960	66.540	68.100	64.139	4,260,300
2023-10-23	66.280	66.570	65.080	65.250	61.455	2,148,500
2023-10-20	67.100	67.600	66.140	66.690	62.811	2,198,000
2023-10-19	68.350	69.050	66.410	66.870	62.981	2,892,900
2023-10-18	68.450	68.740	67.640	68.480	64.497	3,180,200
2023-10-17	68.310	69.420	68.310	68.940	64.930	5,386,900
2023-10-16	68.600	69.480	68.360	68.950	64.940	2,496,800
2023-10-13	69.780	70.240	68.210	68.430	64.450	3,446,200
2023-10-12	69.870	70.120	68.570	69.350	65.316	2,374,100
2023-10-11	66.760	69.640	66.760	69.560	65.514	3,240,600
2023-10-10	66.200	67.480	66.190	66.580	62.707	2,068,500
2023-10-09	65.830	66.580	65.390	66.230	62.378	1,622,600
2023-10-06	65.760	66.850	65.500	66.050	62.208	1,863,700
2023-10-05	66.300	67.390	65.930	66.620	62.745	1,728,500
2023-10-04	65.360	66.190	64.920	65.970	62.133	1,835,600
2023-10-03	65.740	66.580	65.240	65.420	61.615	2,138,200
2023-10-02	66.080	66.900	65.700	66.190	62.340	2,096,800
2023-09-29	66.210	66.320	65.430	65.950	62.114	2,034,700
2023-09-28	64.100	65.930	63.880	65.690	61.869	2,210,100
2023-09-27	63.990	65.100	63.880	64.290	60.551	1,557,000
2023-09-26	64.200	65.330	63.320	63.420	59.731	2,065,600
2023-09-25	65.000	65.190	63.900	64.450	60.701	1,827,600
2023-09-22	66.120	67.010	65.610	65.900	61.408	2,115,600
2023-09-21	64.740	66.790	64.290	65.450	60.988	2,506,500
2023-09-20	65.300	66.440	65.280	65.630	61.156	2,270,900
2023-09-19	64.110	65.470	64.020	64.870	60.448	2,535,500
2023-09-18	63.740	64.870	63.590	64.230	59.852	1,699,300
2023-09-15	64.080	64.750	63.630	63.750	59.404	3,973,800
2023-09-14	63.530	64.360	63.220	64.250	59.870	2,481,200
2023-09-13	62.550	63.590	62.430	63.390	59.069	2,706,200
2023-09-12	64.080	64.430	62.630	62.720	58.444	2,841,000
2023-09-11	65.790	65.790	63.410	64.310	59.926	4,318,700

← NewerPage 13 of 79 · 4,729 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.