Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	46.880	47.650	46.880	47.240	37.069	2,473,500
2019-08-20	46.480	46.560	45.920	46.370	36.387	2,470,800
2019-08-19	46.750	47.270	46.390	46.430	36.434	2,747,600
2019-08-16	44.970	46.240	44.840	46.030	36.120	2,080,100
2019-08-15	44.670	44.890	44.130	44.580	34.982	2,590,200
2019-08-14	44.950	45.320	44.320	44.630	35.021	2,250,500
2019-08-13	44.910	46.930	44.570	45.830	35.963	3,110,900
2019-08-12	44.370	45.060	44.370	44.820	35.170	2,537,200
2019-08-09	44.860	45.140	44.360	44.880	35.218	2,930,200
2019-08-08	44.730	45.170	44.400	45.140	35.422	2,780,300
2019-08-07	44.020	44.780	43.770	44.580	34.982	2,970,500
2019-08-06	44.860	45.140	44.060	44.680	35.061	3,955,500
2019-08-05	43.560	45.150	43.380	44.440	34.872	5,457,200
2019-08-02	42.220	46.320	42.100	44.930	35.257	5,655,200
2019-08-01	46.200	48.190	45.810	46.260	36.300	4,414,200
2019-07-31	47.520	47.550	45.860	46.310	36.340	2,780,200
2019-07-30	47.100	47.570	46.780	47.440	37.226	1,721,200
2019-07-29	47.700	47.750	47.070	47.480	37.258	1,661,800
2019-07-26	48.370	48.370	47.620	47.810	37.517	1,273,500
2019-07-25	48.680	48.740	47.820	48.080	37.729	1,713,200
2019-07-24	47.810	49.100	47.770	48.930	38.396	1,873,300
2019-07-23	47.590	47.800	47.140	47.730	37.454	1,216,900
2019-07-22	47.510	47.950	47.020	47.370	37.171	1,778,300
2019-07-19	47.800	47.850	47.290	47.300	37.117	1,555,900
2019-07-18	47.000	47.490	46.630	47.370	37.171	1,352,600
2019-07-17	47.210	47.380	46.540	47.000	36.881	1,920,300
2019-07-16	48.150	48.360	47.110	47.360	37.164	2,321,900
2019-07-15	48.000	48.530	47.840	48.340	37.933	2,182,400
2019-07-12	46.770	47.940	46.770	47.620	37.368	3,693,800
2019-07-11	47.540	47.540	46.510	46.660	36.614	2,088,500
2019-07-10	46.760	47.700	46.620	47.240	37.069	3,382,300
2019-07-09	46.310	46.500	45.630	46.040	36.128	2,643,800
2019-07-08	46.710	46.980	46.180	46.590	36.559	2,135,200
2019-07-05	47.190	47.690	46.860	47.250	37.077	1,667,300
2019-07-03	47.450	47.680	47.200	47.530	37.297	748,300
2019-07-02	47.510	47.520	46.800	47.410	37.203	2,157,700
2019-07-01	48.770	49.590	47.120	47.510	37.281	3,001,500
2019-06-28	47.040	47.620	46.660	47.120	36.975	2,322,100
2019-06-27	46.920	47.050	46.280	46.720	36.661	2,674,900
2019-06-26	47.240	47.930	46.980	47.250	37.077	3,040,000
2019-06-25	47.250	47.540	45.990	46.210	36.261	3,278,500
2019-06-24	46.560	47.510	46.400	47.320	37.132	2,886,600
2019-06-21	46.070	46.840	45.910	46.460	36.457	4,533,300
2019-06-20	46.270	46.560	45.590	46.190	36.246	2,170,300
2019-06-19	45.920	45.940	45.320	45.440	35.657	1,624,600
2019-06-18	44.090	45.830	44.000	45.530	35.728	3,833,900
2019-06-17	43.930	44.800	43.000	44.360	34.315	3,368,300
2019-06-14	44.070	44.370	43.560	44.260	34.238	2,314,400
2019-06-13	43.750	44.630	43.450	44.560	34.470	2,718,000
2019-06-12	43.760	44.140	43.390	43.640	33.758	2,373,400
2019-06-11	44.710	45.130	43.700	43.790	33.874	2,595,200
2019-06-10	43.970	45.070	43.760	43.950	33.998	3,100,000
2019-06-07	44.300	44.380	43.470	43.560	33.696	3,750,700
2019-06-06	44.070	44.610	43.880	44.400	34.346	1,619,000
2019-06-05	44.470	44.840	43.250	44.050	34.075	2,591,500
2019-06-04	43.010	44.240	42.980	44.160	34.160	2,960,400
2019-06-03	41.970	42.710	41.630	42.520	32.892	4,126,200
2019-05-31	43.040	43.220	41.800	41.850	32.373	3,135,900
2019-05-30	43.890	44.560	43.410	43.920	33.975	3,599,000
2019-05-29	42.330	43.970	42.130	43.730	33.828	3,884,300

← NewerPage 31 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.