Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	58.090	58.340	56.880	57.780	51.916	2,087,500
2022-09-22	59.080	59.450	58.560	58.840	52.868	1,290,000
2022-09-21	60.040	61.930	59.490	59.530	53.488	1,875,200
2022-09-20	60.690	60.840	59.220	59.930	53.848	2,143,300
2022-09-19	61.780	62.780	61.360	62.020	55.097	2,315,400
2022-09-16	62.330	62.810	61.540	62.710	55.710	3,219,400
2022-09-15	63.070	63.540	62.100	62.580	55.594	3,894,900
2022-09-14	65.070	65.250	62.600	63.220	56.163	2,989,200
2022-09-13	66.900	67.250	64.800	65.240	57.957	2,466,100
2022-09-12	69.220	69.850	68.480	68.770	61.093	1,917,900
2022-09-09	67.130	69.200	66.810	68.830	61.146	2,292,300
2022-09-08	65.050	66.270	63.780	66.130	58.748	1,813,700
2022-09-07	64.860	66.050	64.320	65.620	58.295	1,734,800
2022-09-06	65.560	66.100	63.760	65.350	58.055	2,432,400
2022-09-02	66.890	67.440	65.070	65.470	58.161	1,727,200
2022-09-01	65.090	66.160	63.500	65.920	58.561	3,028,500
2022-08-31	65.410	67.830	65.100	66.960	59.485	6,244,300
2022-08-30	72.140	72.200	68.820	69.420	61.670	3,582,100
2022-08-29	73.590	74.960	72.500	72.560	64.460	1,290,000
2022-08-26	78.760	78.790	74.560	74.620	66.290	1,789,400
2022-08-25	76.670	79.260	76.640	79.240	70.394	1,215,500
2022-08-24	75.340	76.690	75.300	76.070	67.578	1,131,100
2022-08-23	76.660	77.320	75.200	75.560	67.125	1,658,600
2022-08-22	78.210	78.680	76.300	76.570	68.022	1,880,700
2022-08-19	80.850	80.850	79.580	79.970	71.043	1,014,700
2022-08-18	79.520	81.800	79.510	81.630	72.517	1,067,400
2022-08-17	80.920	80.920	78.040	79.240	70.394	2,550,500
2022-08-16	81.600	82.400	81.380	81.850	72.713	845,800
2022-08-15	82.880	82.910	81.230	82.200	73.024	1,259,600
2022-08-12	82.660	83.510	82.270	83.430	74.117	1,019,000
2022-08-11	81.310	83.640	80.430	82.470	73.264	1,766,200
2022-08-10	78.640	80.720	78.550	80.340	71.371	1,282,900
2022-08-09	80.350	80.370	75.670	77.340	68.706	2,195,500
2022-08-08	80.820	81.740	80.360	81.080	72.029	1,163,000
2022-08-05	79.060	81.040	78.620	80.950	71.913	1,223,800
2022-08-04	80.210	80.720	79.220	80.390	71.416	1,180,600
2022-08-03	79.500	80.660	79.040	80.160	71.212	1,169,900
2022-08-02	79.000	80.410	78.310	79.010	70.190	1,309,700
2022-08-01	78.970	80.210	77.660	79.540	70.661	1,325,600
2022-07-29	79.500	80.860	78.990	79.980	71.052	3,995,200
2022-07-28	78.580	80.140	77.070	79.800	70.892	1,859,600
2022-07-27	76.110	79.130	75.370	78.680	69.897	2,387,800
2022-07-26	76.440	77.780	75.990	75.990	67.507	2,383,400
2022-07-25	76.910	78.990	75.280	76.520	67.978	3,441,500
2022-07-22	75.000	79.240	75.000	76.830	68.253	8,009,900
2022-07-21	82.430	83.780	81.080	83.610	74.276	3,380,600
2022-07-20	80.270	82.210	80.020	82.070	72.908	2,211,000
2022-07-19	77.860	81.000	77.730	80.790	71.771	2,298,200
2022-07-18	78.160	79.450	77.170	77.510	68.857	1,577,800
2022-07-15	76.260	77.920	75.370	77.580	68.920	1,985,300
2022-07-14	73.530	75.890	72.020	75.580	67.143	1,550,100
2022-07-13	73.500	75.120	73.250	74.560	66.237	1,432,800
2022-07-12	74.640	75.870	74.200	74.780	66.432	1,163,200
2022-07-11	74.550	74.990	73.610	74.330	66.032	1,330,900
2022-07-08	73.690	75.550	73.330	74.870	66.512	1,105,000
2022-07-07	72.290	74.920	72.090	74.490	66.175	1,714,400
2022-07-06	71.080	71.970	70.200	71.530	63.545	1,610,100
2022-07-05	67.600	71.330	67.360	71.310	63.350	1,796,300
2022-07-01	71.010	71.520	68.020	69.090	61.377	1,782,500
2022-06-30	70.380	72.260	69.810	71.440	63.465	1,526,600

← NewerPage 18 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.