Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	55.960	56.900	55.920	56.220	45.135	1,668,900
2020-02-11	55.220	56.300	55.150	55.750	44.758	2,434,400
2020-02-10	53.970	55.020	53.700	54.940	44.108	2,311,600
2020-02-07	54.860	54.930	53.810	54.100	43.433	2,884,900
2020-02-06	55.090	55.670	54.660	55.160	44.284	4,046,400
2020-02-05	57.030	57.760	54.350	54.730	43.939	6,600,900
2020-02-04	59.540	59.850	58.040	58.970	47.343	4,698,200
2020-02-03	57.830	58.550	57.620	57.950	46.524	3,609,100
2020-01-31	58.240	58.240	56.780	56.990	45.753	2,900,700
2020-01-30	58.450	59.050	57.140	58.380	46.869	2,778,700
2020-01-29	60.910	61.460	58.430	59.010	47.375	2,897,100
2020-01-28	61.580	62.180	60.980	61.970	49.752	1,745,100
2020-01-27	61.890	62.150	60.240	60.670	48.708	2,398,000
2020-01-24	63.170	64.170	62.660	63.230	50.763	2,902,600
2020-01-23	61.610	62.790	61.160	62.760	50.386	3,000,600
2020-01-22	61.470	61.670	60.990	61.270	49.190	1,242,500
2020-01-21	61.000	61.430	60.780	61.050	49.013	2,352,300
2020-01-17	61.510	61.650	60.930	61.080	49.037	2,013,600
2020-01-16	61.070	61.540	60.810	61.530	49.398	1,496,800
2020-01-15	60.560	61.220	60.300	60.510	48.579	1,950,400
2020-01-14	60.950	61.120	60.310	60.780	48.796	2,007,900
2020-01-13	60.230	61.000	60.050	60.990	48.965	2,112,000
2020-01-10	60.470	60.570	59.660	59.980	48.154	1,734,800
2020-01-09	59.890	60.680	59.610	60.460	48.539	2,313,800
2020-01-08	58.900	59.900	58.490	59.370	47.664	2,541,200
2020-01-07	58.500	59.040	58.020	58.910	47.295	1,914,400
2020-01-06	58.400	58.710	57.900	58.210	46.733	1,995,900
2020-01-03	59.860	60.050	58.810	58.910	47.295	1,649,700
2020-01-02	59.810	60.640	59.770	60.500	48.571	2,018,200
2019-12-31	59.150	59.730	59.030	59.500	47.769	1,266,200
2019-12-30	59.600	59.670	58.880	59.290	47.600	1,060,300
2019-12-27	60.000	60.260	59.450	59.580	47.833	1,298,100
2019-12-26	59.530	59.960	59.500	59.920	48.106	1,071,000
2019-12-24	59.880	59.970	59.150	59.490	47.761	820,000
2019-12-23	59.800	60.830	59.460	60.370	47.945	2,563,500
2019-12-20	58.760	59.710	58.330	59.620	47.350	4,169,400
2019-12-19	59.470	59.490	58.260	58.450	46.420	2,621,000
2019-12-18	59.250	59.350	58.380	58.800	46.698	2,540,800
2019-12-17	59.430	59.430	58.670	59.170	46.992	2,556,500
2019-12-16	59.430	59.670	59.020	59.060	46.905	2,483,000
2019-12-13	58.860	59.860	58.590	58.760	46.667	3,155,100
2019-12-12	58.180	59.200	57.970	59.050	46.897	2,421,200
2019-12-11	57.840	58.870	57.760	57.940	46.015	2,345,300
2019-12-10	57.310	58.400	57.120	57.620	45.761	3,452,600
2019-12-09	58.220	58.470	56.020	57.120	45.364	7,402,600
2019-12-06	59.300	59.940	58.930	58.990	46.849	2,250,100
2019-12-05	59.150	59.150	58.430	58.590	46.532	1,476,100
2019-12-04	58.780	59.040	58.220	58.640	46.571	2,125,800
2019-12-03	58.740	58.860	57.790	58.210	46.230	2,605,200
2019-12-02	60.000	60.260	59.240	59.330	47.119	1,952,200
2019-11-29	60.130	60.380	59.610	59.680	47.397	1,038,000
2019-11-27	59.620	60.290	59.330	60.240	47.842	1,459,900
2019-11-26	59.910	59.910	59.260	59.260	47.064	2,412,800
2019-11-25	59.710	59.980	59.320	59.850	47.532	1,819,400
2019-11-22	59.130	59.540	58.900	59.280	47.080	1,374,900
2019-11-21	59.590	60.070	59.210	59.480	47.238	1,795,100
2019-11-20	59.200	59.810	59.000	59.610	47.342	1,405,700
2019-11-19	60.340	60.400	59.580	59.650	47.373	1,863,500
2019-11-18	59.310	60.570	59.150	60.090	47.723	2,714,000
2019-11-15	58.500	59.480	58.340	59.080	46.921	2,367,600

← NewerPage 29 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.