Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	42.540	43.160	41.790	43.090	32.343	4,699,200
2018-11-29	43.710	43.840	42.140	42.650	32.013	3,178,100
2018-11-28	44.120	44.500	41.920	44.100	33.101	4,361,000
2018-11-27	43.770	44.270	43.410	44.090	33.094	2,859,800
2018-11-26	43.700	43.960	42.610	43.920	32.966	2,880,400
2018-11-23	42.000	43.580	41.880	42.950	32.238	1,419,400
2018-11-21	42.430	43.530	42.050	42.540	31.930	4,019,000
2018-11-20	41.000	42.390	40.470	42.130	31.622	3,969,700
2018-11-19	43.260	43.480	41.820	42.060	31.570	3,215,600
2018-11-16	43.360	43.730	42.560	43.300	32.501	4,290,900
2018-11-15	42.400	44.240	42.210	43.860	32.921	3,509,700
2018-11-14	43.130	43.930	42.410	42.720	32.065	3,726,000
2018-11-13	42.210	42.860	41.980	42.550	31.938	3,953,000
2018-11-12	42.500	42.840	41.280	41.890	31.442	4,512,800
2018-11-09	44.920	44.920	42.340	43.030	32.298	7,537,400
2018-11-08	45.770	46.390	45.080	45.330	34.024	4,497,100
2018-11-07	45.540	45.820	44.660	45.800	34.377	3,797,300
2018-11-06	45.090	45.500	44.130	45.420	34.092	4,114,100
2018-11-05	43.860	45.690	43.110	44.950	33.739	7,798,400
2018-11-02	41.000	44.840	40.550	44.270	33.229	10,706,000
2018-11-01	40.550	43.320	40.330	42.980	32.260	7,270,700
2018-10-31	39.500	40.610	39.220	40.230	30.196	5,308,100
2018-10-30	37.820	38.870	37.780	38.850	29.160	4,154,400
2018-10-29	39.750	39.820	37.280	37.830	28.395	5,157,200
2018-10-26	37.780	40.250	36.690	38.800	29.123	10,747,700
2018-10-25	42.090	43.070	41.730	42.610	31.983	3,970,500
2018-10-24	43.250	43.570	41.250	41.680	31.285	4,595,000
2018-10-23	40.290	43.620	38.800	43.470	32.628	6,298,300
2018-10-22	44.160	44.360	43.200	43.600	32.726	1,808,300
2018-10-19	44.060	44.630	43.550	43.810	32.883	2,115,700
2018-10-18	43.970	44.470	43.560	43.760	32.846	2,218,400
2018-10-17	44.020	44.740	43.440	44.120	33.116	2,287,600
2018-10-16	43.360	44.220	42.850	44.110	33.109	3,037,300
2018-10-15	42.990	43.440	42.710	42.760	32.095	2,728,700
2018-10-12	44.470	44.510	42.320	42.990	32.268	4,747,800
2018-10-11	43.830	45.200	43.150	43.340	32.531	3,968,700
2018-10-10	43.700	44.920	43.470	43.660	32.771	5,120,500
2018-10-09	45.430	45.640	43.530	44.000	33.026	4,961,200
2018-10-08	46.450	46.680	45.500	45.840	34.407	2,707,400
2018-10-05	47.000	47.770	46.750	46.810	35.135	6,324,800
2018-10-04	47.710	47.870	46.380	46.650	35.015	3,219,900
2018-10-03	47.320	48.310	47.100	47.790	35.871	2,321,500
2018-10-02	46.940	47.800	46.750	46.930	35.225	1,928,900
2018-10-01	47.770	48.040	46.750	46.980	35.263	3,083,300
2018-09-28	46.340	47.780	46.290	47.350	35.540	3,493,900
2018-09-27	47.270	47.750	46.250	46.570	34.955	3,589,300
2018-09-26	48.000	48.100	46.060	47.070	35.330	5,261,500
2018-09-25	49.200	49.520	48.480	48.490	36.396	3,115,400
2018-09-24	49.300	49.720	49.000	49.150	36.892	2,830,900
2018-09-21	48.740	49.470	48.360	49.280	36.989	8,344,400
2018-09-20	48.450	49.310	48.260	49.020	36.794	4,281,000
2018-09-19	48.010	48.450	47.740	48.090	36.096	2,561,000
2018-09-18	47.300	48.440	47.250	47.980	36.013	3,837,500
2018-09-17	48.400	48.400	47.810	47.940	35.510	3,871,200
2018-09-14	48.210	48.610	47.680	48.290	35.770	4,459,600
2018-09-13	50.110	50.400	47.890	48.210	35.710	5,089,400
2018-09-12	47.740	49.790	47.200	49.470	36.644	6,623,800
2018-09-11	49.890	50.000	48.100	48.980	36.281	4,272,500
2018-09-10	50.120	51.430	49.850	50.290	37.251	3,428,000
2018-09-07	49.190	50.250	48.620	49.800	36.888	4,072,700

← NewerPage 34 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.