Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	52.000	52.690	50.400	50.990	45.815	2,546,300
2022-12-16	51.880	52.780	51.330	52.130	46.839	4,321,300
2022-12-15	53.490	53.810	52.180	52.370	47.055	4,101,400
2022-12-14	55.550	56.700	54.410	54.750	49.193	2,212,800
2022-12-13	57.600	58.180	55.860	56.170	50.469	2,859,000
2022-12-12	54.000	55.690	53.330	55.620	49.975	2,566,600
2022-12-09	54.170	55.720	53.960	54.140	48.645	2,454,900
2022-12-08	52.980	54.980	52.800	54.430	48.906	2,433,600
2022-12-07	51.460	53.180	51.330	52.570	47.235	1,835,100
2022-12-06	52.250	52.690	51.570	52.200	46.902	2,660,300
2022-12-05	52.920	53.900	52.120	52.250	46.947	1,867,700
2022-12-02	52.000	53.050	51.550	52.970	47.594	1,992,800
2022-12-01	53.340	53.870	52.770	53.300	47.891	2,449,200
2022-11-30	50.860	53.100	49.680	52.970	47.594	4,164,300
2022-11-29	51.900	52.290	51.180	51.450	46.228	2,313,600
2022-11-28	54.110	54.480	52.140	52.310	47.001	2,083,200
2022-11-25	54.600	55.420	54.430	54.700	49.148	883,000
2022-11-23	54.340	54.960	54.110	54.810	49.247	1,213,900
2022-11-22	54.560	54.830	53.600	54.110	48.618	1,647,500
2022-11-21	53.940	54.560	53.330	54.100	48.609	1,667,900
2022-11-18	55.110	55.220	53.630	54.570	49.032	1,405,300
2022-11-17	52.950	54.610	52.670	54.410	48.888	1,314,300
2022-11-16	55.000	55.000	52.230	53.910	48.439	2,886,100
2022-11-15	57.870	58.060	55.570	55.730	50.074	3,516,400
2022-11-14	56.540	57.600	56.330	56.390	50.667	2,131,200
2022-11-11	54.000	57.600	53.950	57.150	51.350	2,597,600
2022-11-10	53.200	54.680	52.960	53.800	48.340	3,155,500
2022-11-09	52.180	52.300	50.540	50.590	45.456	1,933,100
2022-11-08	53.100	54.080	52.190	53.000	47.621	2,848,900
2022-11-07	51.480	52.870	51.000	52.570	47.235	2,224,600
2022-11-04	49.820	51.360	49.650	51.120	45.932	2,675,000
2022-11-03	48.740	49.080	47.470	48.490	43.569	2,154,700
2022-11-02	50.820	51.270	49.440	49.490	44.467	2,400,300
2022-11-01	50.500	51.700	49.750	51.030	45.851	2,528,800
2022-10-31	51.040	51.320	49.580	49.660	44.620	4,408,000
2022-10-28	52.000	52.690	51.350	51.450	46.228	4,390,500
2022-10-27	53.140	54.270	51.790	51.960	46.687	5,480,800
2022-10-26	53.000	54.820	50.470	53.390	47.971	10,041,400
2022-10-25	55.960	58.000	55.960	58.000	52.114	4,275,700
2022-10-24	56.020	56.550	54.940	56.310	50.595	3,276,800
2022-10-21	52.970	55.770	52.820	55.710	50.056	3,434,400
2022-10-20	53.350	54.950	52.780	53.030	47.648	2,690,200
2022-10-19	52.400	53.600	52.400	52.850	47.486	2,211,100
2022-10-18	54.280	54.550	52.190	52.970	47.594	1,625,700
2022-10-17	52.830	53.210	52.130	53.060	47.675	1,861,100
2022-10-14	53.380	53.380	49.620	51.610	46.372	3,943,900
2022-10-13	50.650	53.960	50.300	53.040	47.657	2,100,600
2022-10-12	52.190	52.760	51.570	51.820	46.561	1,573,800
2022-10-11	52.140	53.160	51.340	51.970	46.696	2,802,800
2022-10-10	53.930	54.100	51.590	52.230	46.929	1,889,700
2022-10-07	54.470	55.990	53.230	53.760	48.304	2,926,300
2022-10-06	56.880	57.110	54.590	55.710	50.056	3,313,400
2022-10-05	55.870	57.760	55.220	57.430	51.601	2,745,200
2022-10-04	55.770	57.560	55.690	57.000	51.215	4,755,700
2022-10-03	53.570	55.630	53.570	54.760	49.202	4,374,100
2022-09-30	54.380	55.360	53.120	53.230	47.828	2,632,600
2022-09-29	55.720	55.720	53.040	54.380	48.861	4,334,000
2022-09-28	56.540	57.210	56.290	56.980	51.197	1,429,900
2022-09-27	56.520	56.780	55.560	56.530	50.793	1,524,300
2022-09-26	57.070	57.650	55.160	55.390	49.768	2,443,500

← NewerPage 17 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.