Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	61.450	64.910	61.450	64.860	54.897	4,653,700
2021-01-25	60.110	61.820	59.140	61.190	51.791	4,524,200
2021-01-22	60.510	60.750	58.350	60.000	50.784	9,787,600
2021-01-21	61.420	63.010	61.150	62.940	53.272	6,121,800
2021-01-20	61.500	62.030	61.170	61.420	51.986	2,795,600
2021-01-19	61.200	61.680	59.940	61.220	51.816	4,425,200
2021-01-15	59.750	61.090	59.720	60.510	51.215	6,259,900
2021-01-14	60.000	60.690	59.470	59.960	50.750	3,074,900
2021-01-13	59.020	60.110	58.990	59.890	50.691	4,296,200
2021-01-12	58.940	59.410	58.700	59.030	49.963	4,107,700
2021-01-11	58.420	59.190	58.040	58.720	49.700	4,921,400
2021-01-08	60.710	60.780	58.780	59.000	49.937	3,144,300
2021-01-07	60.150	60.520	59.420	60.110	50.877	3,534,600
2021-01-06	59.920	60.670	59.330	59.870	50.674	3,192,300
2021-01-05	59.850	60.690	59.850	60.160	50.919	3,000,400
2021-01-04	62.290	62.650	59.830	60.080	50.851	3,266,200
2020-12-31	60.600	62.280	60.260	62.160	52.612	3,483,700
2020-12-30	60.230	61.340	60.100	60.600	51.292	3,258,900
2020-12-29	62.170	62.300	60.600	60.760	51.427	2,520,500
2020-12-28	63.860	63.980	62.190	62.520	52.917	1,781,900
2020-12-24	63.190	63.190	62.400	62.950	53.281	797,300
2020-12-23	63.780	63.870	63.000	63.030	53.348	1,457,800
2020-12-22	64.510	64.880	63.570	63.710	53.924	1,794,300
2020-12-21	64.210	65.090	63.670	65.050	54.491	2,495,400
2020-12-18	66.440	66.680	64.600	64.720	54.214	6,019,000
2020-12-17	66.600	66.690	65.900	66.210	55.463	2,499,100
2020-12-16	66.000	66.510	65.800	66.310	55.546	2,064,600
2020-12-15	65.420	66.000	64.840	65.980	55.270	2,117,000
2020-12-14	65.200	65.760	64.500	64.640	54.147	2,752,000
2020-12-11	64.890	65.970	63.550	64.760	54.248	2,921,200
2020-12-10	62.930	65.050	62.620	64.820	54.298	3,195,600
2020-12-09	64.180	65.320	63.190	63.530	53.218	2,886,900
2020-12-08	62.670	64.420	62.600	63.860	53.494	3,160,900
2020-12-07	63.780	64.410	63.140	63.220	52.958	3,351,100
2020-12-04	62.000	64.320	62.000	64.070	53.670	3,216,500
2020-12-03	61.030	62.830	61.010	62.340	52.221	3,649,000
2020-12-02	60.200	61.400	60.110	61.200	51.266	2,433,000
2020-12-01	59.350	60.910	58.850	60.290	50.504	3,974,400
2020-11-30	58.530	59.340	58.120	58.810	49.264	4,122,800
2020-11-27	58.690	59.130	58.310	58.480	48.987	1,463,300
2020-11-25	58.380	58.510	57.550	58.340	48.870	2,488,800
2020-11-24	57.570	58.810	57.040	58.550	49.046	3,521,800
2020-11-23	56.110	57.040	56.010	56.920	47.681	3,005,400
2020-11-20	55.810	56.450	55.580	55.610	46.583	2,174,800
2020-11-19	54.800	56.080	54.530	55.920	46.843	1,931,300
2020-11-18	55.670	56.450	55.240	55.240	46.273	2,499,700
2020-11-17	55.410	55.890	55.000	55.510	46.499	2,207,000
2020-11-16	55.000	56.000	54.980	55.940	46.860	3,242,400
2020-11-13	53.460	55.000	53.460	54.710	45.829	2,628,200
2020-11-12	54.570	54.570	52.770	53.190	44.556	3,013,200
2020-11-11	55.000	55.220	54.270	54.630	45.762	2,669,000
2020-11-10	54.100	55.210	54.100	54.720	45.838	3,698,300
2020-11-09	54.900	55.580	54.110	54.150	45.360	4,140,900
2020-11-06	52.610	53.790	52.000	53.490	44.807	2,880,700
2020-11-05	50.750	52.950	50.600	52.750	44.188	3,147,500
2020-11-04	50.640	51.310	50.250	50.470	42.278	3,435,500
2020-11-03	49.190	50.640	48.900	50.350	42.177	2,764,500
2020-11-02	48.480	48.790	47.950	48.570	40.686	2,765,500
2020-10-30	47.330	47.870	47.100	47.820	40.058	3,416,300
2020-10-29	47.700	47.880	46.920	47.660	39.924	3,619,700

← NewerPage 25 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.