Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	48.000	48.310	47.100	47.740	39.991	3,618,700
2020-10-27	49.070	49.150	48.460	48.560	40.678	3,541,300
2020-10-26	50.450	50.820	48.600	48.960	41.013	4,051,700
2020-10-23	49.780	51.560	48.930	50.740	42.504	5,912,600
2020-10-22	51.300	52.100	51.230	51.790	43.383	3,960,300
2020-10-21	52.050	52.250	51.460	51.690	43.300	3,478,100
2020-10-20	52.490	52.850	51.810	51.890	43.467	2,299,500
2020-10-19	51.600	53.000	51.380	52.150	43.685	3,693,100
2020-10-16	50.960	51.770	50.610	51.440	43.090	2,304,900
2020-10-15	50.590	51.360	50.260	51.350	43.015	1,501,300
2020-10-14	51.240	51.700	50.930	51.040	42.755	2,016,800
2020-10-13	51.770	52.490	51.150	51.180	42.872	2,463,200
2020-10-12	50.750	51.540	50.740	51.290	42.964	2,120,900
2020-10-09	51.580	51.830	50.740	50.970	42.696	2,408,700
2020-10-08	50.810	51.380	50.520	51.330	42.998	2,403,000
2020-10-07	49.700	50.790	49.650	50.450	42.261	2,602,900
2020-10-06	49.350	50.410	49.050	49.600	41.549	2,669,600
2020-10-05	49.180	49.480	48.740	49.110	41.138	2,000,000
2020-10-02	48.410	49.160	48.080	48.740	40.828	1,728,200
2020-10-01	49.820	49.820	48.830	49.060	41.096	1,947,500
2020-09-30	49.970	50.070	49.070	49.270	41.272	2,925,100
2020-09-29	49.610	50.700	49.480	50.070	41.943	3,538,200
2020-09-28	48.560	49.800	48.310	49.660	41.599	3,549,000
2020-09-25	47.560	48.280	47.060	48.220	40.393	1,839,700
2020-09-24	47.110	47.870	46.890	47.420	39.723	2,110,900
2020-09-23	47.400	49.180	47.400	47.620	39.890	3,520,800
2020-09-22	47.730	47.860	47.130	47.710	39.966	2,304,900
2020-09-21	48.000	48.330	47.340	48.230	39.857	3,362,900
2020-09-18	49.320	49.520	48.250	48.820	40.344	4,722,900
2020-09-17	47.670	49.170	47.560	49.140	40.609	2,672,500
2020-09-16	47.800	49.270	47.630	48.670	40.220	3,208,300
2020-09-15	48.090	48.190	47.190	47.340	39.121	2,591,500
2020-09-14	46.960	47.830	46.870	47.650	39.377	3,107,800
2020-09-11	46.030	46.700	45.810	46.540	38.460	2,835,700
2020-09-10	46.730	47.060	45.790	45.930	37.956	2,639,700
2020-09-09	46.610	46.730	46.060	46.230	38.204	2,512,700
2020-09-08	45.710	46.210	45.250	45.690	37.758	4,418,800
2020-09-04	46.950	47.730	46.150	47.010	38.849	3,193,200
2020-09-03	48.310	48.500	46.760	47.090	38.915	3,026,700
2020-09-02	47.100	48.850	47.070	48.590	40.154	3,135,800
2020-09-01	48.010	48.040	46.270	47.070	38.898	3,031,000
2020-08-31	47.240	48.200	46.640	47.990	39.658	4,854,300
2020-08-28	45.850	46.890	45.500	46.600	38.510	2,181,700
2020-08-27	46.050	46.160	45.310	45.550	37.642	2,112,800
2020-08-26	45.430	45.790	45.150	45.730	37.791	2,073,300
2020-08-25	45.520	46.210	45.150	45.440	37.551	1,950,500
2020-08-24	44.980	45.620	44.760	45.610	37.692	2,051,600
2020-08-21	44.810	44.930	44.500	44.840	37.055	3,163,500
2020-08-20	45.190	45.260	44.660	45.040	37.221	2,159,500
2020-08-19	45.180	46.000	45.110	45.400	37.518	2,540,100
2020-08-18	45.000	45.210	44.540	45.060	37.237	2,218,800
2020-08-17	45.200	45.440	44.830	44.900	37.105	1,749,800
2020-08-14	45.070	45.350	44.870	45.070	37.245	1,948,700
2020-08-13	45.650	45.650	44.550	44.900	37.105	2,910,300
2020-08-12	45.710	45.910	45.250	45.640	37.716	2,515,600
2020-08-11	46.380	46.800	45.680	45.780	37.832	3,529,500
2020-08-10	45.400	46.560	45.400	46.070	38.072	3,625,200
2020-08-07	44.950	45.530	44.460	45.310	37.444	2,781,300
2020-08-06	44.500	45.010	44.170	44.960	37.154	3,215,400
2020-08-05	45.660	45.800	44.720	45.130	37.295	3,402,600

← NewerPage 26 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.