Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	89.980	91.220	89.510	90.970	80.025	1,111,800
2022-04-01	90.490	90.800	87.570	89.420	78.661	1,834,800
2022-03-31	91.690	92.090	89.800	89.900	79.083	2,125,400
2022-03-30	93.660	94.020	90.790	91.370	80.377	1,160,400
2022-03-29	93.660	94.680	91.370	93.650	82.382	1,410,300
2022-03-28	90.500	92.480	90.250	92.390	81.274	1,316,900
2022-03-25	93.540	93.540	88.530	90.920	79.981	2,736,300
2022-03-24	92.070	93.980	91.780	93.920	82.620	1,296,200
2022-03-23	93.410	93.410	90.800	91.410	80.412	1,397,300
2022-03-22	92.600	93.820	91.500	93.670	82.400	1,445,600
2022-03-21	93.760	94.730	91.840	92.270	81.168	1,267,800
2022-03-18	91.620	94.580	91.350	94.320	82.356	3,945,100
2022-03-17	89.930	92.440	89.000	92.100	80.417	1,756,200
2022-03-16	89.480	90.760	88.140	90.440	78.968	1,852,900
2022-03-15	86.540	88.980	86.040	88.610	77.370	2,165,200
2022-03-14	87.240	87.830	84.510	86.350	75.397	2,426,300
2022-03-11	89.440	89.740	86.260	87.330	76.253	1,871,100
2022-03-10	89.350	89.800	87.320	88.720	77.466	2,047,700
2022-03-09	91.770	92.160	87.250	90.390	78.924	3,827,200
2022-03-08	100.59	103.47	90.230	90.570	79.082	5,207,500
2022-03-07	102.27	104.40	100.00	100.09	87.394	1,541,300
2022-03-04	103.28	104.40	101.83	103.18	90.092	1,591,900
2022-03-03	105.96	106.62	104.10	104.66	91.384	950,800
2022-03-02	101.40	106.09	101.32	105.70	92.292	1,652,000
2022-03-01	102.80	104.27	100.06	100.62	87.857	1,672,300
2022-02-28	103.18	104.54	101.58	103.16	90.075	2,011,900
2022-02-25	103.57	105.04	102.50	104.90	91.594	1,911,300
2022-02-24	100.40	103.33	99.430	103.16	90.075	2,948,600
2022-02-23	107.98	108.63	104.53	104.83	91.533	2,818,100
2022-02-22	107.21	108.41	105.44	107.35	93.733	3,470,800
2022-02-18	110.73	110.98	108.44	108.64	94.859	1,906,500
2022-02-17	111.57	112.63	110.71	111.19	97.086	1,221,900
2022-02-16	109.40	112.63	109.09	111.85	97.662	1,329,200
2022-02-15	107.82	110.40	107.05	109.92	95.977	1,204,800
2022-02-14	108.36	108.64	105.42	106.13	92.668	1,809,500
2022-02-11	110.58	111.64	108.12	108.71	94.921	1,734,400
2022-02-10	110.82	113.50	109.56	110.08	96.117	1,794,300
2022-02-09	112.20	112.37	110.26	112.08	97.863	1,227,400
2022-02-08	109.62	111.00	108.69	110.74	96.693	1,284,300
2022-02-07	109.64	110.04	108.50	109.44	95.558	1,374,100
2022-02-04	107.81	109.90	106.80	108.72	94.929	1,297,400
2022-02-03	108.61	109.95	108.10	108.17	94.449	1,565,500
2022-02-02	108.07	110.62	107.44	110.39	96.387	2,075,100
2022-02-01	107.15	108.74	105.51	107.96	94.266	1,931,800
2022-01-31	106.50	109.59	106.22	107.15	93.558	3,820,500
2022-01-28	102.61	107.20	100.66	107.02	93.445	3,850,900
2022-01-27	107.29	117.03	102.52	103.68	90.529	11,944,400
2022-01-26	97.840	98.950	94.500	96.310	84.093	3,665,600
2022-01-25	95.150	96.390	91.890	94.780	82.758	2,324,900
2022-01-24	93.690	97.390	91.930	97.160	84.836	3,036,700
2022-01-21	99.220	99.560	95.250	95.520	83.404	2,735,400
2022-01-20	103.84	103.99	100.24	100.43	87.691	2,158,100
2022-01-19	106.05	106.34	102.09	102.36	89.376	2,063,200
2022-01-18	108.14	108.33	105.02	105.46	92.083	1,579,200
2022-01-14	110.13	111.42	108.15	109.20	95.348	1,288,000
2022-01-13	114.00	114.22	110.43	110.84	96.780	1,195,100
2022-01-12	112.69	114.45	111.96	113.23	98.867	1,286,200
2022-01-11	114.25	115.00	108.63	111.72	97.549	2,403,500
2022-01-10	110.00	114.58	109.33	114.42	99.906	2,566,100
2022-01-07	112.00	112.65	110.03	110.96	96.885	1,501,500

← NewerPage 20 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.