Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	43.410	43.810	42.610	42.630	32.977	3,241,800
2019-05-24	43.990	44.080	42.910	43.190	33.410	2,346,100
2019-05-23	44.000	44.170	43.290	43.740	33.836	2,704,800
2019-05-22	45.560	45.850	44.570	44.710	34.586	2,786,000
2019-05-21	45.280	46.300	45.260	46.160	35.708	2,398,600
2019-05-20	44.280	45.140	44.030	44.720	34.594	2,347,500
2019-05-17	45.100	45.840	44.920	45.220	34.980	2,184,800
2019-05-16	45.260	46.050	45.080	45.680	35.336	1,711,800
2019-05-15	44.320	45.640	44.170	45.590	35.267	1,961,400
2019-05-14	44.350	45.070	44.250	44.640	34.532	3,121,500
2019-05-13	45.840	45.990	43.830	44.040	34.068	6,427,200
2019-05-10	47.190	47.620	46.070	47.400	36.667	3,336,600
2019-05-09	48.210	48.480	46.670	47.570	36.798	4,581,200
2019-05-08	48.450	49.780	48.240	49.040	37.935	3,593,500
2019-05-07	48.770	49.280	48.090	48.560	37.564	3,642,000
2019-05-06	47.880	49.570	47.750	49.370	38.191	3,265,800
2019-05-03	49.100	49.650	48.490	49.600	38.369	2,545,800
2019-05-02	48.770	49.050	48.030	48.390	37.433	2,314,300
2019-05-01	49.740	49.810	47.960	48.310	37.371	3,950,300
2019-04-30	47.230	48.830	46.070	48.320	37.378	7,424,400
2019-04-29	44.990	45.500	44.600	44.940	34.764	5,327,000
2019-04-26	44.270	45.030	43.430	44.990	34.802	3,954,200
2019-04-25	46.970	47.320	45.970	46.070	35.638	2,597,600
2019-04-24	48.250	48.250	46.910	46.990	36.350	3,722,600
2019-04-23	48.990	49.110	48.160	48.220	37.301	3,273,100
2019-04-22	50.050	50.140	48.640	48.940	37.858	3,397,600
2019-04-18	50.180	50.550	49.980	50.500	39.065	1,736,000
2019-04-17	51.170	51.280	49.840	50.290	38.902	1,910,900
2019-04-16	49.720	50.670	49.550	50.640	39.173	2,854,300
2019-04-15	49.800	50.250	49.060	49.390	38.206	2,364,800
2019-04-12	49.880	50.290	49.560	49.670	38.423	2,059,800
2019-04-11	49.950	50.080	49.150	49.470	38.268	1,914,200
2019-04-10	48.870	50.000	48.660	49.710	38.454	2,427,000
2019-04-09	49.250	49.370	48.490	48.910	37.835	2,593,500
2019-04-08	49.690	49.690	48.830	49.370	38.191	2,233,400
2019-04-05	49.520	49.890	48.850	49.230	38.082	3,401,300
2019-04-04	49.410	49.710	49.070	49.220	38.075	1,731,400
2019-04-03	49.300	50.570	49.300	49.600	38.369	3,391,900
2019-04-02	48.420	49.120	48.280	48.760	37.719	3,055,200
2019-04-01	48.370	48.750	47.680	48.430	37.464	3,868,500
2019-03-29	46.420	47.980	46.250	47.890	37.046	3,713,900
2019-03-28	45.720	46.560	45.610	45.990	35.576	3,827,200
2019-03-27	47.210	47.440	45.570	45.820	35.445	2,781,000
2019-03-26	47.350	47.650	46.800	47.210	36.520	1,672,300
2019-03-25	46.980	47.600	46.250	46.830	36.226	2,719,800
2019-03-22	48.640	48.880	46.900	46.930	36.303	3,012,800
2019-03-21	46.570	49.410	46.480	48.980	37.889	4,866,900
2019-03-20	47.300	47.590	46.090	46.210	35.746	3,044,600
2019-03-19	47.770	48.070	47.190	47.260	36.558	2,522,000
2019-03-18	47.890	48.200	47.390	48.160	36.767	2,694,100
2019-03-15	47.490	48.290	47.300	47.680	36.401	4,855,200
2019-03-14	47.640	47.960	46.990	47.190	36.027	2,800,200
2019-03-13	48.460	48.460	47.420	47.680	36.401	2,685,400
2019-03-12	48.840	49.270	47.880	48.080	36.706	4,013,300
2019-03-11	46.580	48.680	46.310	48.630	37.126	4,601,000
2019-03-08	44.740	46.360	44.400	46.220	35.286	4,290,800
2019-03-07	46.200	46.200	44.950	45.190	34.500	3,061,100
2019-03-06	46.450	46.450	45.870	46.260	35.317	3,449,400
2019-03-05	46.530	46.570	46.130	46.290	35.340	2,157,600
2019-03-04	46.540	46.990	46.060	46.420	35.439	2,673,500

← NewerPage 32 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.