Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	70.380	72.260	69.810	71.440	63.465	1,526,600
2022-06-29	72.910	73.050	71.070	71.480	63.501	1,411,100
2022-06-28	74.670	75.220	72.520	72.910	64.771	1,657,400
2022-06-27	74.830	74.830	73.460	74.210	65.926	1,046,100
2022-06-24	70.970	74.430	70.910	74.150	65.872	1,948,500
2022-06-23	71.570	71.570	69.780	70.750	62.852	1,790,900
2022-06-22	72.380	72.960	71.160	71.600	62.985	3,195,800
2022-06-21	73.720	74.640	71.930	72.700	63.953	2,077,000
2022-06-17	70.940	73.190	70.360	72.690	63.944	3,171,200
2022-06-16	73.990	74.070	70.110	70.820	62.299	3,201,200
2022-06-15	75.880	77.310	74.960	76.240	67.067	1,815,700
2022-06-14	77.500	77.610	74.880	75.630	66.530	1,558,900
2022-06-13	78.650	79.470	76.670	77.040	67.771	2,376,300
2022-06-10	81.530	82.200	80.130	80.610	70.911	1,540,500
2022-06-09	83.130	85.200	82.800	82.850	72.882	1,613,800
2022-06-08	84.290	84.340	82.460	83.690	73.621	1,841,000
2022-06-07	81.710	84.650	81.520	84.490	74.324	1,305,200
2022-06-06	83.690	84.380	82.130	82.540	72.609	1,175,500
2022-06-03	83.390	83.730	81.760	82.710	72.759	1,159,700
2022-06-02	83.680	85.280	83.530	84.640	74.456	1,086,400
2022-06-01	85.100	86.430	83.670	83.680	73.612	1,904,800
2022-05-31	86.810	87.020	82.060	84.670	74.483	4,015,100
2022-05-27	87.010	88.250	86.010	88.170	77.562	1,451,800
2022-05-26	82.040	86.000	82.040	85.730	75.415	1,640,400
2022-05-25	79.300	83.530	79.100	82.660	72.715	1,806,600
2022-05-24	81.560	81.770	78.340	79.550	69.979	1,959,700
2022-05-23	80.710	82.080	80.080	81.930	72.072	1,274,900
2022-05-20	83.070	83.490	78.100	80.120	70.480	2,312,700
2022-05-19	83.200	84.500	82.180	82.510	72.583	1,584,800
2022-05-18	85.900	86.510	83.200	84.100	73.981	1,892,500
2022-05-17	83.600	87.250	83.600	87.100	76.620	1,895,700
2022-05-16	80.660	83.790	80.420	82.830	72.864	3,144,500
2022-05-13	79.300	81.170	79.070	80.710	70.999	1,399,300
2022-05-12	76.580	78.350	76.280	78.100	68.703	1,780,200
2022-05-11	80.200	81.800	76.920	77.130	67.850	1,611,500
2022-05-10	81.550	82.170	79.800	80.800	71.078	1,867,400
2022-05-09	81.010	82.540	79.960	80.360	70.691	1,592,100
2022-05-06	82.000	83.860	81.240	82.620	72.679	1,479,600
2022-05-05	85.140	85.300	81.790	82.720	72.767	2,042,600
2022-05-04	84.120	86.740	82.550	86.450	76.049	2,099,700
2022-05-03	82.970	84.200	81.940	83.890	73.797	2,309,900
2022-05-02	82.100	82.520	80.040	82.450	72.530	1,960,800
2022-04-29	82.980	84.910	81.890	82.040	72.169	2,798,400
2022-04-28	81.680	83.120	79.990	82.170	72.284	2,145,600
2022-04-27	80.000	84.840	79.770	81.650	71.826	3,259,100
2022-04-26	81.900	82.050	78.950	79.240	69.706	2,797,600
2022-04-25	81.520	82.760	80.800	82.540	72.609	2,155,300
2022-04-22	83.870	84.090	82.220	82.420	72.503	1,564,400
2022-04-21	86.220	86.880	83.910	84.250	74.113	1,310,500
2022-04-20	85.020	86.960	84.690	85.760	75.442	1,863,100
2022-04-19	81.510	84.440	81.280	84.130	74.008	1,865,400
2022-04-18	81.400	83.260	81.270	82.310	72.407	1,909,400
2022-04-14	81.180	82.780	80.890	81.410	71.615	2,806,400
2022-04-13	83.460	84.600	82.710	84.100	73.981	1,519,400
2022-04-12	85.440	86.820	83.010	83.150	73.146	1,891,200
2022-04-11	84.930	85.260	83.050	84.520	74.351	1,376,600
2022-04-08	86.190	86.360	84.840	85.040	74.808	1,117,500
2022-04-07	86.390	87.050	85.120	86.530	76.119	1,476,700
2022-04-06	86.680	87.500	85.590	86.100	75.741	1,544,200
2022-04-05	90.670	91.800	87.750	88.150	77.544	1,663,300

← NewerPage 19 of 79 · 4,730 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.