Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	63.620	65.390	63.410	65.370	60.914	10,087,300
2023-09-07	67.070	67.480	63.100	63.440	59.115	11,692,900
2023-09-06	70.410	71.760	70.000	71.230	66.374	2,786,500
2023-09-05	73.050	74.040	69.500	70.890	66.058	5,134,200
2023-09-01	71.500	74.510	70.760	73.700	68.676	4,548,800
2023-08-31	68.860	70.960	68.530	70.790	65.964	3,442,000
2023-08-30	65.900	68.610	65.780	68.170	63.523	1,627,400
2023-08-29	66.000	66.870	65.730	66.400	61.874	1,899,700
2023-08-28	64.660	66.130	64.570	66.070	61.566	878,900
2023-08-25	65.270	65.410	63.510	64.420	60.029	1,507,300
2023-08-24	66.420	66.520	64.880	64.900	60.476	2,127,900
2023-08-23	65.700	66.470	65.660	66.160	61.650	1,283,900
2023-08-22	66.350	66.500	65.670	65.890	61.398	1,840,000
2023-08-21	64.220	65.550	64.130	65.500	61.035	1,113,100
2023-08-18	63.940	64.800	63.630	64.350	59.963	1,629,400
2023-08-17	64.660	65.830	64.620	64.930	60.504	1,995,300
2023-08-16	64.990	65.500	64.120	64.190	59.814	2,097,700
2023-08-15	67.300	67.480	65.490	65.500	61.035	1,958,400
2023-08-14	66.950	67.880	66.750	67.810	63.188	1,703,800
2023-08-11	66.990	68.280	66.760	66.850	62.293	1,922,700
2023-08-10	67.230	67.830	66.740	67.150	62.572	1,677,900
2023-08-09	67.030	67.710	66.770	66.860	62.302	1,620,500
2023-08-08	68.000	68.330	66.180	67.060	62.489	1,601,500
2023-08-07	67.670	69.430	67.250	68.510	63.840	2,696,500
2023-08-04	68.210	68.220	66.290	66.790	62.237	2,958,000
2023-08-03	64.690	68.730	64.440	68.280	63.625	4,846,300
2023-08-02	64.890	65.600	64.240	65.010	60.578	3,010,600
2023-08-01	63.110	65.430	63.080	65.320	60.867	2,991,800
2023-07-31	64.130	65.050	63.460	63.500	59.171	2,815,500
2023-07-28	62.760	64.080	61.950	63.450	59.125	3,232,700
2023-07-27	58.530	63.830	57.790	62.150	57.913	9,241,400
2023-07-26	58.120	58.750	57.320	57.970	54.018	3,603,400
2023-07-25	58.970	59.390	58.220	58.240	54.270	2,299,300
2023-07-24	59.330	59.920	58.450	59.280	55.239	2,393,600
2023-07-21	59.430	59.870	58.410	59.610	55.546	2,163,300
2023-07-20	59.370	59.950	59.100	59.300	55.258	1,691,100
2023-07-19	61.460	61.760	59.790	59.860	55.779	2,138,500
2023-07-18	60.450	61.590	60.450	61.390	57.205	1,414,800
2023-07-17	60.840	61.310	59.980	60.950	56.795	1,859,800
2023-07-14	61.610	62.580	61.320	61.570	57.373	2,223,100
2023-07-13	62.000	62.960	61.840	62.020	57.792	2,255,400
2023-07-12	62.000	62.520	60.200	61.620	57.419	1,964,800
2023-07-11	60.500	61.380	60.310	61.060	56.898	1,190,200
2023-07-10	59.780	60.990	59.650	60.400	56.283	1,616,800
2023-07-07	60.860	61.660	60.120	60.280	56.171	1,139,000
2023-07-06	59.940	60.890	59.760	60.820	56.674	1,466,000
2023-07-05	61.810	61.850	60.200	60.820	56.674	1,555,900
2023-07-03	62.000	62.630	61.840	62.180	57.941	817,800
2023-06-30	62.290	62.440	61.500	61.870	57.652	1,534,700
2023-06-29	61.720	62.560	61.310	61.940	57.718	1,525,800
2023-06-28	61.790	61.960	60.650	61.620	57.419	2,101,600
2023-06-27	60.830	62.320	60.000	62.110	57.876	2,204,000
2023-06-26	60.440	61.180	60.270	60.550	56.422	1,419,000
2023-06-23	60.610	61.020	60.180	60.320	56.208	1,176,400
2023-06-22	61.410	61.750	61.060	61.230	57.056	1,311,600
2023-06-21	61.890	62.510	61.380	61.570	57.373	1,623,300
2023-06-20	62.830	63.330	62.340	62.580	58.314	1,950,500
2023-06-16	66.480	66.550	63.970	64.300	59.247	4,024,200
2023-06-15	65.060	66.950	65.060	66.140	60.942	2,613,300
2023-06-14	64.820	65.570	63.980	65.290	60.159	1,791,000

← NewerPage 14 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.