Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	83.050	84.440	82.130	84.290	72.518	1,938,100
2021-07-16	86.390	86.990	84.070	84.460	72.664	1,611,900
2021-07-15	90.570	90.720	85.460	86.150	74.118	2,136,300
2021-07-14	89.500	90.330	88.840	89.620	77.103	1,500,100
2021-07-13	88.010	89.300	87.540	88.500	76.140	1,584,100
2021-07-12	88.450	89.430	87.770	88.980	76.553	1,384,200
2021-07-09	87.540	88.610	87.040	87.960	75.675	1,437,000
2021-07-08	85.010	87.980	84.580	86.500	74.419	1,894,300
2021-07-07	86.060	88.070	85.540	87.820	75.555	2,161,800
2021-07-06	86.710	87.610	85.120	85.630	73.670	1,729,100
2021-07-02	86.940	87.170	85.790	87.030	74.875	1,294,800
2021-07-01	88.100	88.390	86.490	86.620	74.522	1,648,800
2021-06-30	88.540	88.800	87.060	87.930	75.649	1,533,600
2021-06-29	86.500	87.820	86.300	87.680	75.434	1,739,600
2021-06-28	86.500	87.110	86.000	86.210	74.169	1,428,500
2021-06-25	86.240	87.700	86.100	86.500	74.419	1,727,900
2021-06-24	86.870	86.870	85.500	86.390	74.324	2,002,700
2021-06-23	84.790	85.990	83.930	84.760	72.922	2,263,600
2021-06-22	85.330	85.360	83.690	84.500	72.698	2,459,800
2021-06-21	86.390	86.670	84.680	85.310	73.395	2,641,800
2021-06-18	87.280	87.870	85.000	85.300	73.387	4,831,700
2021-06-17	92.000	92.570	87.620	88.820	76.415	3,802,900
2021-06-16	93.750	94.270	92.380	92.690	79.744	1,840,000
2021-06-15	95.120	95.700	93.770	93.940	80.820	1,382,800
2021-06-14	96.760	97.010	94.030	94.660	81.439	2,018,700
2021-06-11	97.890	99.350	96.020	96.770	83.255	2,318,400
2021-06-10	99.700	100.15	96.820	97.460	83.848	2,105,200
2021-06-09	101.65	101.65	99.300	99.330	85.457	2,284,700
2021-06-08	99.090	101.19	96.880	100.83	86.748	3,200,600
2021-06-07	99.700	99.740	97.640	98.650	84.872	1,734,400
2021-06-04	98.110	99.510	97.720	99.120	85.276	1,250,000
2021-06-03	96.400	97.990	96.060	97.570	83.943	1,392,000
2021-06-02	98.880	100.39	97.550	98.030	84.339	2,157,200
2021-06-01	98.150	98.870	96.510	98.250	84.528	2,214,800
2021-05-28	98.050	98.050	94.950	95.750	82.377	2,333,600
2021-05-27	97.170	98.000	95.770	96.430	82.962	3,255,200
2021-05-26	94.590	96.810	93.730	96.790	83.272	2,589,400
2021-05-25	98.160	98.430	93.080	93.500	80.441	3,244,700
2021-05-24	95.220	99.600	93.960	98.150	84.442	3,465,600
2021-05-21	94.990	96.540	93.380	93.920	80.803	3,355,000
2021-05-20	101.00	102.00	95.500	96.820	83.298	3,285,700
2021-05-19	94.770	99.920	91.680	99.560	85.655	4,625,400
2021-05-18	104.75	105.15	100.48	101.17	87.040	4,536,000
2021-05-17	97.260	106.22	97.210	104.23	89.673	10,344,500
2021-05-14	88.500	99.070	88.420	97.970	84.287	9,345,400
2021-05-13	85.010	87.770	84.830	87.130	74.961	3,082,500
2021-05-12	85.900	86.700	83.890	84.410	72.621	3,179,100
2021-05-11	87.730	89.120	85.650	86.760	74.643	5,254,500
2021-05-10	92.460	92.500	88.820	89.990	76.845	4,500,400
2021-05-07	90.060	91.980	88.380	91.560	78.186	4,634,900
2021-05-06	88.910	90.010	87.790	89.990	76.845	3,609,400
2021-05-05	89.340	89.560	87.320	88.430	75.513	3,836,900
2021-05-04	91.140	91.140	86.870	88.480	75.556	5,893,000
2021-05-03	94.000	94.000	90.930	91.600	78.220	3,622,700
2021-04-30	97.010	97.100	92.330	92.840	79.279	4,829,600
2021-04-29	95.800	97.120	94.350	96.830	82.686	3,231,400
2021-04-28	94.660	95.450	94.010	95.200	81.294	2,972,900
2021-04-27	92.730	94.600	92.710	94.230	80.466	3,829,500
2021-04-26	89.580	93.760	89.580	93.270	79.646	5,177,900
2021-04-23	83.490	89.220	83.200	89.150	76.128	4,343,700

← NewerPage 23 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.