Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	81.950	82.100	78.200	79.010	68.529	2,558,100
2021-10-11	79.850	82.220	79.700	81.630	70.801	2,514,400
2021-10-08	82.230	82.550	79.840	79.930	69.326	1,985,700
2021-10-07	81.360	82.630	80.670	81.780	70.931	2,111,200
2021-10-06	81.170	81.950	79.360	80.610	69.916	4,414,100
2021-10-05	84.430	85.780	82.830	85.150	73.854	2,085,000
2021-10-04	84.230	85.710	83.580	84.140	72.978	2,131,600
2021-10-01	83.670	85.020	81.340	84.410	73.212	1,655,500
2021-09-30	83.530	83.730	82.480	82.520	71.573	1,228,400
2021-09-29	83.940	84.490	82.480	83.100	72.076	1,578,800
2021-09-28	86.260	87.010	83.890	84.200	73.030	2,114,400
2021-09-27	85.990	88.240	85.690	86.910	75.381	1,250,200
2021-09-24	85.090	86.260	84.350	86.080	74.661	1,247,600
2021-09-23	83.470	85.750	83.300	85.040	73.759	1,564,500
2021-09-22	82.550	83.920	82.150	82.940	71.937	1,504,700
2021-09-21	83.080	83.150	81.290	81.570	70.749	1,697,600
2021-09-20	82.310	83.040	81.320	82.950	71.365	2,267,000
2021-09-17	84.240	85.180	83.520	83.740	72.044	4,437,200
2021-09-16	84.150	86.010	84.130	84.820	72.974	1,782,600
2021-09-15	82.980	84.390	82.750	84.350	72.569	1,867,000
2021-09-14	83.680	84.980	82.070	82.730	71.175	2,100,000
2021-09-13	83.870	84.790	83.170	83.940	72.216	1,856,000
2021-09-10	87.230	88.000	83.610	83.920	72.199	3,662,700
2021-09-09	84.440	88.600	84.360	87.340	75.142	4,818,400
2021-09-08	86.400	86.430	83.370	84.330	72.552	3,542,800
2021-09-07	90.650	90.800	87.970	88.060	75.761	1,810,500
2021-09-03	89.640	90.750	89.440	90.320	77.705	1,484,600
2021-09-02	87.910	89.600	87.450	89.500	77.000	1,629,000
2021-09-01	88.220	88.220	86.000	87.190	75.013	2,051,900
2021-08-31	87.010	88.230	86.550	87.590	75.357	1,896,900
2021-08-30	86.350	87.270	85.780	86.840	74.711	1,484,200
2021-08-27	84.860	87.100	84.840	86.310	74.255	1,659,000
2021-08-26	86.930	87.200	84.640	84.740	72.905	2,325,000
2021-08-25	85.900	89.530	85.900	86.890	74.754	3,235,600
2021-08-24	90.700	91.160	84.690	86.070	74.049	5,323,300
2021-08-23	90.070	92.340	89.960	91.660	78.858	1,254,900
2021-08-20	88.330	89.520	87.990	89.440	76.948	1,269,800
2021-08-19	88.080	88.790	87.460	88.140	75.830	1,435,100
2021-08-18	90.210	90.840	88.980	89.030	76.596	1,384,200
2021-08-17	89.600	91.150	88.990	90.210	77.611	1,255,600
2021-08-16	91.770	92.390	90.600	90.710	78.041	1,787,400
2021-08-13	90.410	91.750	90.110	90.340	77.723	1,347,400
2021-08-12	94.480	94.480	89.950	90.830	78.144	2,058,700
2021-08-11	92.800	94.290	91.800	94.130	80.983	1,704,500
2021-08-10	92.870	93.780	92.250	92.770	79.813	1,547,200
2021-08-09	91.840	93.130	91.340	92.520	79.598	1,044,400
2021-08-06	91.350	93.180	91.340	92.150	79.280	1,472,100
2021-08-05	89.800	91.110	89.510	90.900	78.204	1,784,000
2021-08-04	89.940	90.380	89.010	89.320	76.845	1,617,100
2021-08-03	88.660	91.100	88.180	90.420	77.791	1,962,200
2021-08-02	88.650	89.270	87.820	88.500	76.140	2,174,100
2021-07-30	86.750	88.950	86.510	87.900	75.623	3,085,100
2021-07-29	87.730	87.730	85.750	87.200	75.021	1,011,200
2021-07-28	85.220	87.060	85.110	86.600	74.505	1,436,900
2021-07-27	85.980	86.060	83.130	85.180	73.283	2,111,700
2021-07-26	85.730	87.300	85.730	86.270	74.221	2,467,300
2021-07-23	83.210	85.600	83.170	85.480	73.541	2,723,200
2021-07-22	82.480	83.830	81.960	83.140	71.528	2,309,900
2021-07-21	81.750	83.990	78.860	82.600	71.064	6,407,600
2021-07-20	84.250	86.010	84.060	85.490	73.550	2,470,500

← NewerPage 22 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.