Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	49.570	51.210	49.350	51.060	41.657	2,702,500
2020-05-07	48.160	48.810	47.920	48.720	39.748	2,570,900
2020-05-06	47.340	47.710	46.620	47.520	38.769	2,337,900
2020-05-05	47.000	47.710	46.690	46.750	38.140	1,782,500
2020-05-04	47.260	47.600	46.140	46.440	37.887	2,532,100
2020-05-01	48.550	49.160	47.130	47.710	38.924	3,282,600
2020-04-30	50.760	51.000	49.800	49.950	40.751	2,676,500
2020-04-29	49.930	51.490	49.190	51.060	41.657	2,992,500
2020-04-28	49.870	49.870	48.880	48.990	39.968	2,368,300
2020-04-27	49.030	50.370	48.790	49.030	40.001	2,555,800
2020-04-24	48.370	48.660	47.520	48.630	39.674	3,117,000
2020-04-23	49.430	50.160	47.720	47.890	39.070	5,733,200
2020-04-22	50.900	50.940	49.980	50.740	41.396	2,966,800
2020-04-21	49.510	50.260	48.950	49.740	40.580	2,720,400
2020-04-20	50.940	51.570	50.150	50.830	41.469	2,064,000
2020-04-17	51.630	51.990	50.640	51.470	41.991	1,965,600
2020-04-16	50.500	50.830	49.100	50.630	41.306	2,270,500
2020-04-15	50.940	50.940	49.440	50.230	40.980	2,328,800
2020-04-14	52.050	52.600	51.030	51.430	41.959	2,809,700
2020-04-13	50.790	51.000	49.550	50.910	41.534	2,002,100
2020-04-09	51.650	53.270	51.100	51.250	41.812	3,275,800
2020-04-08	49.480	51.350	49.270	51.030	41.632	2,168,800
2020-04-07	50.060	50.930	49.030	49.070	40.033	2,782,000
2020-04-06	47.870	49.020	47.190	48.640	39.682	2,334,100
2020-04-03	47.460	48.090	45.450	45.760	37.333	2,492,700
2020-04-02	47.420	48.810	46.150	47.580	38.818	2,798,300
2020-04-01	47.390	48.700	46.660	47.860	39.046	3,020,400
2020-03-31	49.430	50.620	48.660	48.800	39.813	3,620,800
2020-03-30	48.210	50.620	47.670	49.870	40.686	2,985,300
2020-03-27	46.570	49.460	46.110	47.970	39.136	3,417,200
2020-03-26	44.640	48.100	44.500	47.970	39.136	3,660,700
2020-03-25	43.900	48.160	43.050	44.520	36.321	4,310,800
2020-03-24	42.460	44.030	41.590	43.460	35.456	3,622,200
2020-03-23	40.540	41.330	39.020	40.780	32.740	4,791,600
2020-03-20	43.080	43.290	40.600	40.730	32.699	3,817,500
2020-03-19	42.460	46.490	41.870	42.660	34.249	3,452,800
2020-03-18	42.400	44.630	40.380	42.990	34.514	4,210,200
2020-03-17	41.630	45.300	40.250	45.150	36.248	4,473,800
2020-03-16	42.730	44.410	40.970	40.970	32.892	4,638,000
2020-03-13	46.290	48.980	44.220	48.930	39.283	5,238,500
2020-03-12	42.090	45.230	40.640	44.550	35.766	6,520,500
2020-03-11	46.520	46.830	44.390	45.330	36.392	3,463,400
2020-03-10	47.140	47.940	44.670	47.900	38.456	3,888,900
2020-03-09	45.660	47.090	44.730	45.310	36.376	4,427,500
2020-03-06	48.510	49.670	48.030	49.260	39.548	3,010,700
2020-03-05	50.090	50.860	49.660	50.270	40.358	2,204,600
2020-03-04	51.340	51.610	50.240	51.440	41.298	2,912,100
2020-03-03	50.180	51.450	48.850	50.210	40.310	4,147,100
2020-03-02	49.010	50.420	48.340	50.370	40.439	4,057,000
2020-02-28	47.150	48.020	46.200	47.950	38.496	6,011,000
2020-02-27	49.670	50.200	48.330	48.360	38.825	4,479,900
2020-02-26	51.040	52.190	50.840	51.080	41.009	3,056,800
2020-02-25	52.650	52.830	50.130	50.420	40.479	3,426,900
2020-02-24	52.110	53.050	51.960	52.040	41.779	3,115,800
2020-02-21	54.460	54.500	53.550	54.040	43.385	2,355,700
2020-02-20	54.020	54.880	53.520	54.750	43.955	2,220,200
2020-02-19	54.320	54.660	53.790	53.950	43.313	2,107,700
2020-02-18	53.490	54.300	53.070	54.200	43.514	2,769,300
2020-02-14	55.860	56.000	53.730	53.990	43.345	3,451,400
2020-02-13	55.710	56.160	55.400	55.800	44.798	2,307,700

← NewerPage 28 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.