Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	84.120	85.070	83.130	84.080	71.798	4,529,300
2021-04-21	82.570	83.960	81.600	83.880	71.628	2,646,400
2021-04-20	82.520	83.720	82.300	82.410	70.372	2,832,400
2021-04-19	81.940	83.170	81.540	82.330	70.304	3,111,500
2021-04-16	81.620	82.850	81.330	82.070	70.082	5,786,300
2021-04-15	80.520	81.650	80.100	81.330	69.450	2,535,000
2021-04-14	80.010	80.690	79.050	80.280	68.553	3,445,100
2021-04-13	80.460	80.500	78.730	79.980	68.297	2,465,300
2021-04-12	80.830	80.830	79.230	79.910	68.237	1,954,500
2021-04-09	79.920	80.770	79.400	80.530	68.767	2,022,300
2021-04-08	79.990	80.140	78.250	80.000	68.314	2,302,200
2021-04-07	78.880	79.800	78.680	78.960	67.426	1,680,900
2021-04-06	78.660	79.340	78.010	78.720	67.221	2,314,200
2021-04-05	79.060	79.860	78.760	79.200	67.631	2,188,700
2021-04-01	77.260	78.500	76.800	78.490	67.025	3,178,800
2021-03-31	75.830	77.530	75.430	76.750	65.539	2,765,200
2021-03-30	75.080	75.970	74.750	75.700	64.642	1,913,600
2021-03-29	75.700	77.130	75.080	75.230	64.241	2,365,500
2021-03-26	72.890	76.080	72.590	76.020	64.916	2,832,600
2021-03-25	70.990	73.320	70.530	72.980	62.320	2,680,700
2021-03-24	73.050	73.660	71.250	71.330	60.911	1,936,800
2021-03-23	74.670	75.250	71.680	72.600	61.995	2,921,700
2021-03-22	75.570	76.590	75.260	75.940	64.275	3,088,000
2021-03-19	74.230	75.620	73.950	74.630	63.166	9,605,100
2021-03-18	76.790	76.890	73.520	73.870	62.523	4,150,600
2021-03-17	76.890	78.040	75.440	77.980	66.002	3,426,700
2021-03-16	75.090	75.990	74.700	75.480	63.886	2,454,300
2021-03-15	77.130	77.230	74.250	75.410	63.827	2,650,900
2021-03-12	76.990	77.160	76.240	76.780	64.986	2,614,500
2021-03-11	75.770	78.000	75.520	77.250	65.384	2,712,400
2021-03-10	75.820	75.890	74.530	74.930	63.420	2,122,500
2021-03-09	75.430	76.210	74.670	75.150	63.607	3,097,000
2021-03-08	73.760	75.320	72.880	74.560	63.107	4,064,900
2021-03-05	72.880	74.000	71.190	73.380	62.108	4,810,500
2021-03-04	72.800	73.450	70.360	71.610	60.610	8,329,100
2021-03-03	73.680	76.450	73.420	75.940	64.275	5,505,500
2021-03-02	73.180	74.190	72.400	72.520	61.381	2,241,700
2021-03-01	75.290	75.350	73.560	73.810	62.472	2,539,600
2021-02-26	72.590	75.470	72.560	73.230	61.982	3,657,800
2021-02-25	75.360	75.570	72.760	72.850	61.660	2,933,900
2021-02-24	72.630	76.290	72.180	74.340	62.921	4,154,700
2021-02-23	72.200	72.840	70.700	72.210	61.118	3,031,800
2021-02-22	72.890	74.440	72.500	73.480	62.193	2,130,300
2021-02-19	73.360	73.830	71.870	73.140	61.905	2,491,300
2021-02-18	72.530	73.850	71.840	72.470	61.338	2,934,100
2021-02-17	70.550	71.750	70.050	71.410	60.441	1,924,000
2021-02-16	72.520	72.890	70.940	71.000	60.094	2,290,000
2021-02-12	72.310	73.210	71.780	72.210	61.118	1,496,800
2021-02-11	71.120	72.490	70.910	72.460	61.330	1,809,400
2021-02-10	72.800	73.150	70.720	70.990	60.086	2,076,800
2021-02-09	71.570	72.500	71.190	72.360	61.245	1,820,600
2021-02-08	69.680	72.000	69.610	71.410	60.441	2,307,600
2021-02-05	67.840	69.760	67.760	69.440	58.774	1,831,700
2021-02-04	67.680	67.920	66.850	67.720	57.318	2,010,500
2021-02-03	66.510	68.600	66.510	67.460	57.098	2,215,200
2021-02-02	67.580	67.610	65.810	66.780	56.522	2,312,700
2021-02-01	65.610	67.330	65.450	66.740	56.488	2,352,700
2021-01-29	67.360	68.550	65.140	66.120	55.964	4,117,100
2021-01-28	70.000	70.460	66.300	66.650	56.412	7,263,000
2021-01-27	64.640	77.070	64.130	71.720	60.703	20,290,200

← NewerPage 24 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.