Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	57.900	58.410	57.730	58.210	46.230	1,278,800
2019-11-13	57.660	58.250	57.460	58.130	46.166	1,512,700
2019-11-12	58.330	58.650	57.910	57.970	46.039	1,694,000
2019-11-11	58.580	58.780	58.060	58.250	46.262	1,439,100
2019-11-08	58.080	58.800	57.560	58.790	46.690	1,540,600
2019-11-07	58.230	58.740	57.980	58.120	46.158	1,703,400
2019-11-06	57.500	57.980	57.350	57.840	45.936	1,514,200
2019-11-05	57.990	58.140	57.380	57.670	45.801	2,237,700
2019-11-04	57.820	58.190	56.550	58.080	46.127	3,170,500
2019-11-01	55.500	58.190	54.610	57.620	45.761	4,870,900
2019-10-31	57.550	58.080	56.520	58.030	46.087	4,766,100
2019-10-30	57.960	57.960	56.930	57.850	45.944	1,749,500
2019-10-29	57.770	58.140	57.140	57.970	46.039	1,987,400
2019-10-28	57.290	57.790	57.100	57.750	45.864	1,636,800
2019-10-25	56.450	57.130	56.180	56.920	45.205	1,502,100
2019-10-24	56.470	56.980	55.780	56.240	44.665	1,250,100
2019-10-23	55.800	56.180	55.270	56.100	44.554	1,684,500
2019-10-22	55.870	56.710	55.560	55.860	44.363	1,590,300
2019-10-21	55.400	55.870	54.950	55.480	44.062	1,714,500
2019-10-18	55.070	55.310	54.580	54.980	43.665	1,694,400
2019-10-17	55.050	55.750	54.600	55.180	43.823	1,133,400
2019-10-16	55.000	55.170	54.480	54.900	43.601	1,379,000
2019-10-15	53.860	54.970	53.400	54.940	43.633	2,196,000
2019-10-14	53.750	54.100	53.460	53.880	42.791	1,165,900
2019-10-11	53.850	54.420	53.570	53.810	42.735	2,366,700
2019-10-10	52.420	53.400	52.280	52.900	42.013	2,023,500
2019-10-09	51.520	52.440	51.350	52.170	41.433	1,507,000
2019-10-08	52.700	52.730	51.120	51.210	40.670	3,145,800
2019-10-07	53.700	54.110	53.280	53.620	42.584	1,655,000
2019-10-04	53.030	53.750	52.910	53.680	42.632	1,531,200
2019-10-03	52.420	53.110	51.600	53.090	42.164	2,022,700
2019-10-02	52.390	52.640	51.830	52.250	41.496	3,230,100
2019-10-01	54.000	54.200	52.440	52.860	41.981	2,355,000
2019-09-30	53.970	54.240	53.310	53.790	42.719	2,010,200
2019-09-27	53.480	54.350	53.130	53.810	42.735	2,399,400
2019-09-26	53.180	53.900	52.790	53.660	42.616	3,227,300
2019-09-25	52.060	53.210	51.870	53.080	42.156	2,379,700
2019-09-24	52.550	52.660	51.400	51.860	41.187	3,335,200
2019-09-23	52.260	53.390	52.190	52.750	41.393	3,251,800
2019-09-20	52.720	52.850	51.600	52.400	41.119	8,865,700
2019-09-19	57.010	57.130	52.210	52.940	41.542	10,548,100
2019-09-18	55.850	57.200	54.600	56.750	44.532	4,106,400
2019-09-17	55.470	56.310	55.380	56.050	43.983	2,102,900
2019-09-16	55.570	56.050	55.140	55.700	43.708	1,907,700
2019-09-13	56.100	56.680	55.800	56.150	44.061	2,842,900
2019-09-12	56.050	57.010	55.840	56.300	44.179	3,014,100
2019-09-11	55.210	56.570	54.980	56.210	44.108	3,089,200
2019-09-10	54.580	55.340	54.140	55.330	43.418	3,076,800
2019-09-09	54.650	55.180	54.260	54.780	42.986	2,866,100
2019-09-06	53.900	54.550	53.730	54.330	42.633	2,544,400
2019-09-05	52.980	54.210	52.850	54.100	42.453	3,806,400
2019-09-04	50.360	52.200	50.030	52.170	40.938	4,235,900
2019-09-03	49.690	49.880	49.000	49.660	38.968	3,820,300
2019-08-30	49.510	51.150	49.460	50.210	39.400	3,875,700
2019-08-29	47.750	49.030	47.640	48.920	38.388	2,811,400
2019-08-28	46.810	47.300	46.360	47.150	36.999	3,020,200
2019-08-27	47.410	47.590	46.740	46.940	36.834	2,668,100
2019-08-26	47.660	47.660	46.840	47.070	36.936	1,973,500
2019-08-23	47.190	47.640	46.540	46.920	36.818	3,322,300
2019-08-22	47.510	47.780	47.390	47.580	37.336	1,909,300

← NewerPage 30 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.