Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	45.100	45.810	44.790	45.390	37.510	3,177,400
2020-08-03	45.420	45.580	44.660	44.760	36.989	3,674,800
2020-07-31	44.650	45.410	44.160	45.220	37.369	7,369,400
2020-07-30	44.030	44.460	43.680	44.400	36.692	3,771,400
2020-07-29	45.040	45.730	43.530	44.310	36.617	14,154,300
2020-07-28	49.570	50.070	48.320	48.570	40.138	4,440,300
2020-07-27	48.100	49.590	47.860	49.580	40.972	3,403,900
2020-07-24	49.500	49.670	47.730	48.040	39.700	4,082,000
2020-07-23	49.480	50.820	49.420	50.000	41.319	3,574,100
2020-07-22	49.550	49.720	49.150	49.470	40.881	3,152,600
2020-07-21	48.950	49.530	48.830	49.420	40.840	4,468,000
2020-07-20	47.920	48.710	47.400	48.590	40.154	2,294,500
2020-07-17	48.680	48.800	47.900	48.270	39.890	1,962,800
2020-07-16	48.370	48.790	47.930	48.500	40.080	2,933,900
2020-07-15	48.000	48.400	47.520	48.240	39.865	2,516,700
2020-07-14	46.830	47.480	46.630	47.380	39.154	3,373,400
2020-07-13	47.820	48.050	47.170	47.330	39.113	2,757,600
2020-07-10	46.980	47.580	46.660	47.380	39.154	2,159,700
2020-07-09	46.650	47.020	45.930	46.780	38.658	2,313,800
2020-07-08	47.120	47.210	46.090	46.560	38.477	2,607,900
2020-07-07	47.810	48.030	47.060	47.110	38.931	2,117,800
2020-07-06	48.000	48.350	47.780	48.030	39.691	1,871,600
2020-07-02	47.960	48.220	47.250	47.340	39.121	2,548,100
2020-07-01	48.370	48.460	47.250	47.300	39.088	2,478,200
2020-06-30	47.990	48.880	47.870	48.410	40.005	2,618,700
2020-06-29	47.240	47.840	46.950	47.760	39.468	2,000,900
2020-06-26	47.510	47.720	46.630	46.970	38.815	3,791,600
2020-06-25	47.630	47.790	46.280	47.730	39.444	3,006,100
2020-06-24	48.560	49.100	47.280	47.620	39.353	3,598,600
2020-06-23	50.340	50.570	48.780	48.870	40.386	4,799,600
2020-06-22	51.500	51.690	50.470	50.910	41.534	4,659,600
2020-06-19	50.100	52.050	49.710	52.050	42.464	10,603,400
2020-06-18	50.310	50.520	49.300	49.640	40.498	4,329,200
2020-06-17	51.880	52.220	50.840	51.020	41.624	2,421,100
2020-06-16	52.500	52.690	50.850	51.680	42.162	3,349,000
2020-06-15	49.860	50.820	49.260	50.740	41.396	3,728,000
2020-06-12	52.790	52.830	49.800	50.610	41.290	4,377,900
2020-06-11	54.000	54.030	50.900	51.260	41.820	3,746,200
2020-06-10	55.130	55.710	54.210	55.330	45.140	2,393,000
2020-06-09	54.890	55.120	54.100	54.830	44.732	2,016,200
2020-06-08	54.880	55.790	54.510	55.630	45.385	2,929,700
2020-06-05	55.000	55.750	54.190	54.390	44.373	2,863,700
2020-06-04	52.880	54.620	52.790	54.050	44.096	2,592,300
2020-06-03	52.800	53.620	52.250	53.120	43.337	2,323,300
2020-06-02	51.960	52.720	51.170	52.690	42.986	2,571,200
2020-06-01	52.630	52.990	52.050	52.150	42.546	2,471,100
2020-05-29	51.130	53.360	51.130	53.040	43.272	4,214,000
2020-05-28	52.340	52.440	51.270	51.360	41.901	1,801,100
2020-05-27	51.570	52.170	50.160	52.010	42.432	2,219,900
2020-05-26	52.450	52.740	51.070	51.200	41.771	1,820,100
2020-05-22	51.160	51.370	50.060	50.960	41.575	1,520,400
2020-05-21	51.780	52.500	51.150	51.260	41.820	2,195,600
2020-05-20	50.820	52.490	50.760	51.850	42.301	2,601,200
2020-05-19	49.550	51.030	49.310	50.170	40.931	2,078,200
2020-05-18	49.170	49.700	48.810	49.380	40.286	1,598,800
2020-05-15	47.180	47.810	46.810	47.770	38.973	1,811,000
2020-05-14	46.800	48.070	46.090	48.070	39.217	1,775,500
2020-05-13	48.760	48.760	46.890	47.430	38.695	1,767,800
2020-05-12	50.060	50.350	48.600	48.620	39.666	1,656,300
2020-05-11	50.430	50.500	49.630	49.860	40.678	1,449,100

← NewerPage 27 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.