Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	46.700	47.260	46.250	46.350	35.385	2,634,600
2019-02-28	46.710	46.850	45.000	46.560	35.546	3,638,900
2019-02-27	47.360	47.510	46.580	46.820	35.744	2,397,400
2019-02-26	47.750	48.220	47.370	47.480	36.248	3,011,700
2019-02-25	47.870	48.930	47.740	48.050	36.683	3,360,200
2019-02-22	45.260	47.010	45.210	47.010	35.889	3,043,700
2019-02-21	45.760	45.910	45.020	45.110	34.439	2,950,200
2019-02-20	46.120	46.400	45.850	45.890	35.034	2,277,900
2019-02-19	45.940	46.080	45.590	45.890	35.034	2,818,900
2019-02-15	46.100	46.100	45.570	45.710	34.897	1,953,300
2019-02-14	45.560	46.100	45.390	45.770	34.943	3,338,800
2019-02-13	45.650	46.080	45.480	45.740	34.920	2,672,400
2019-02-12	45.060	45.700	44.850	45.390	34.653	3,015,400
2019-02-11	45.350	45.370	43.900	44.650	34.088	2,471,300
2019-02-08	43.990	45.040	43.710	45.020	34.370	3,189,600
2019-02-07	44.860	44.960	43.990	44.460	33.943	4,317,400
2019-02-06	45.250	46.350	45.180	45.230	34.530	5,192,200
2019-02-05	43.500	46.440	43.360	45.140	34.462	10,650,700
2019-02-04	44.990	45.890	44.080	45.560	34.782	6,598,700
2019-02-01	44.400	45.460	44.110	45.260	34.553	4,487,000
2019-01-31	43.640	44.490	43.200	44.280	33.805	4,352,300
2019-01-30	43.500	44.010	42.810	43.740	33.393	2,923,800
2019-01-29	43.420	43.530	42.480	42.770	32.652	2,688,300
2019-01-28	42.750	43.520	42.370	43.260	33.026	3,614,700
2019-01-25	43.750	46.310	42.800	43.660	33.332	9,455,300
2019-01-24	39.110	41.790	39.020	40.970	31.278	5,162,200
2019-01-23	38.820	39.500	38.220	38.760	29.591	2,812,600
2019-01-22	40.100	40.200	38.300	38.480	29.377	3,677,400
2019-01-18	39.080	40.270	38.840	40.230	30.713	3,961,800
2019-01-17	39.270	39.330	37.600	38.730	29.568	4,738,000
2019-01-16	39.620	40.170	39.530	39.720	30.324	2,002,900
2019-01-15	40.320	40.520	39.430	39.650	30.270	2,408,700
2019-01-14	40.000	40.500	39.160	40.120	30.629	3,899,700
2019-01-11	40.610	40.870	39.830	40.670	31.049	2,196,900
2019-01-10	40.140	40.890	39.680	40.600	30.996	3,019,800
2019-01-09	39.240	40.830	39.240	40.140	30.645	3,961,000
2019-01-08	39.450	39.660	38.430	39.140	29.881	3,008,600
2019-01-07	38.370	39.340	38.330	39.160	29.896	2,855,500
2019-01-04	37.180	38.400	36.950	38.140	29.118	3,232,900
2019-01-03	38.610	38.610	36.470	36.520	27.881	4,428,100
2019-01-02	37.920	39.410	37.660	39.080	29.835	3,472,900
2018-12-31	38.600	39.080	38.100	38.590	29.461	2,598,500
2018-12-28	38.540	39.060	37.800	38.350	29.278	2,821,600
2018-12-27	37.500	38.460	37.000	38.440	29.347	3,123,800
2018-12-26	36.370	37.970	35.380	37.910	28.942	4,256,700
2018-12-24	36.120	37.000	35.740	36.130	27.583	2,915,100
2018-12-21	36.590	37.440	35.710	36.360	27.759	13,106,400
2018-12-20	36.000	37.530	36.000	36.580	27.927	5,705,900
2018-12-19	37.410	38.140	35.780	36.180	27.621	5,128,900
2018-12-18	37.170	38.060	36.750	37.330	28.499	3,931,800
2018-12-17	38.510	39.250	37.100	37.430	28.095	4,774,100
2018-12-14	38.840	39.400	38.370	38.550	28.935	3,245,600
2018-12-13	40.190	40.360	39.190	39.400	29.573	2,647,600
2018-12-12	40.150	41.140	39.480	40.000	30.024	3,207,200
2018-12-11	40.560	40.920	39.080	39.500	29.648	2,835,200
2018-12-10	39.760	40.170	38.980	39.810	29.881	2,775,200
2018-12-07	41.480	41.610	39.900	39.900	29.949	4,344,600
2018-12-06	40.490	41.960	40.450	41.650	31.262	6,689,700
2018-12-04	44.300	44.840	41.550	41.570	31.202	5,824,600
2018-12-03	43.970	44.870	43.390	44.760	33.596	4,701,600

← NewerPage 33 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.