Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	114.67	115.50	112.02	112.38	98.125	1,644,000
2022-01-05	115.97	117.67	114.30	114.71	100.16	2,276,300
2022-01-04	113.68	116.50	113.30	116.02	101.30	1,590,000
2022-01-03	113.03	114.41	111.58	113.16	98.806	1,421,700
2021-12-31	113.69	115.13	112.75	112.98	98.649	1,060,200
2021-12-30	114.99	115.88	113.68	113.78	99.347	1,446,700
2021-12-29	114.10	116.35	114.10	115.00	100.41	1,456,000
2021-12-28	114.00	114.29	113.00	113.84	99.400	753,200
2021-12-27	111.58	113.95	111.51	113.61	99.199	849,200
2021-12-23	110.65	112.19	110.50	111.42	97.287	1,105,300
2021-12-22	108.36	110.35	107.25	110.31	96.318	1,583,800
2021-12-21	107.54	109.28	105.79	109.22	95.366	2,088,600
2021-12-20	103.89	105.99	103.15	105.13	91.183	1,986,700
2021-12-17	103.94	105.31	102.54	104.51	90.646	4,205,400
2021-12-16	105.43	106.74	103.99	104.61	90.732	2,084,000
2021-12-15	102.72	104.70	100.60	104.53	90.663	1,610,900
2021-12-14	101.05	102.62	100.07	102.44	88.850	1,824,100
2021-12-13	103.68	103.78	100.75	101.68	88.191	1,458,900
2021-12-10	103.51	103.98	101.65	103.91	90.125	1,214,000
2021-12-09	105.36	106.18	102.83	102.93	89.275	1,519,800
2021-12-08	108.84	109.00	104.46	105.70	91.678	2,301,000
2021-12-07	105.11	109.39	104.29	108.52	94.124	2,593,200
2021-12-06	104.74	105.37	101.60	103.59	89.848	1,937,800
2021-12-03	103.77	106.32	103.09	105.41	91.426	3,038,400
2021-12-02	103.29	106.11	102.62	105.11	91.166	2,016,200
2021-12-01	104.16	108.45	103.71	103.84	90.065	3,057,500
2021-11-30	102.95	104.73	101.64	102.67	89.050	4,115,800
2021-11-29	100.77	104.43	100.69	104.06	90.255	2,425,400
2021-11-26	99.220	100.36	98.070	98.620	85.537	1,345,400
2021-11-24	101.18	101.74	100.50	101.04	87.636	1,644,700
2021-11-23	101.93	103.47	100.01	101.58	88.104	2,040,700
2021-11-22	101.10	103.69	100.64	101.62	88.139	2,405,400
2021-11-19	101.88	102.82	100.65	100.78	87.411	1,831,300
2021-11-18	101.43	101.94	100.25	101.25	87.818	2,736,700
2021-11-17	103.67	104.50	100.36	100.89	87.506	3,194,800
2021-11-16	106.09	106.45	103.33	103.66	89.908	2,918,100
2021-11-15	108.19	108.30	105.21	105.66	91.643	3,037,300
2021-11-12	105.94	116.93	105.60	108.12	93.777	7,778,500
2021-11-11	99.150	106.68	99.100	105.26	91.296	5,507,400
2021-11-10	99.180	100.67	98.180	99.020	85.884	1,876,500
2021-11-09	97.690	99.500	96.890	99.290	86.118	2,631,900
2021-11-08	97.120	98.140	97.000	97.720	84.756	1,275,200
2021-11-05	95.700	97.360	95.530	96.750	83.915	1,636,900
2021-11-04	94.000	95.330	93.630	95.300	82.658	1,375,900
2021-11-03	92.200	94.820	91.910	93.460	81.062	2,722,000
2021-11-02	92.130	92.140	90.490	91.820	79.639	1,754,500
2021-11-01	89.550	93.250	89.460	91.900	79.709	2,293,400
2021-10-29	88.250	89.540	87.760	89.070	77.254	2,702,300
2021-10-28	88.490	89.990	88.490	89.550	77.670	1,766,100
2021-10-27	88.670	89.000	87.540	88.030	76.352	2,154,400
2021-10-26	87.760	89.000	85.940	88.070	76.387	3,877,500
2021-10-25	88.590	89.870	87.580	89.160	77.332	3,979,600
2021-10-22	86.500	88.970	85.100	87.230	75.658	5,172,600
2021-10-21	80.150	82.250	79.840	82.240	71.330	2,606,300
2021-10-20	81.230	82.190	80.480	80.530	69.847	1,983,200

← NewerPage 21 of 21 · 1,255 trading days

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.