Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	49.400	49.970	48.900	49.390	36.585	4,333,900
2018-09-05	49.190	49.660	47.970	49.370	36.570	6,634,000
2018-09-04	51.240	51.540	48.270	49.410	36.599	10,362,400
2018-08-31	53.240	53.750	52.850	53.540	39.659	3,124,300
2018-08-30	55.440	55.750	53.070	53.140	39.362	4,906,300
2018-08-29	56.740	56.910	55.890	55.980	41.466	2,442,600
2018-08-28	56.580	57.200	56.000	56.460	41.821	1,865,900
2018-08-27	56.100	57.110	56.100	56.360	41.747	2,137,900
2018-08-24	55.950	56.220	55.400	55.750	41.296	1,853,600
2018-08-23	55.230	55.840	54.910	55.720	41.273	2,496,500
2018-08-22	54.280	55.610	54.280	55.320	40.977	1,980,900
2018-08-21	54.900	55.670	54.580	54.810	40.599	2,741,500
2018-08-20	54.330	54.850	53.750	54.540	40.399	2,293,900
2018-08-17	53.050	54.410	52.630	54.260	40.192	4,200,700
2018-08-16	53.520	54.400	52.950	53.050	39.296	3,044,600
2018-08-15	52.660	53.720	52.300	52.890	39.177	4,646,100
2018-08-14	51.430	53.310	51.340	53.230	39.429	4,355,000
2018-08-13	50.880	51.650	50.720	51.010	37.784	3,522,300
2018-08-10	50.560	51.400	50.040	50.880	37.688	5,029,100
2018-08-09	52.590	52.990	50.480	51.020	37.792	8,401,900
2018-08-08	54.750	55.430	54.360	55.040	40.770	1,650,300
2018-08-07	54.250	55.090	54.180	54.870	40.644	2,221,700
2018-08-06	53.800	54.270	53.440	54.230	40.170	2,177,200
2018-08-03	53.440	54.430	53.440	53.880	39.910	2,663,100
2018-08-02	52.590	53.610	52.500	53.420	39.570	2,721,300
2018-08-01	52.630	53.550	52.630	53.070	39.310	3,915,000
2018-07-31	54.360	54.470	51.930	52.620	38.977	6,606,300
2018-07-30	54.370	56.140	51.950	54.000	39.999	7,894,700
2018-07-27	57.160	57.610	54.510	54.690	40.510	4,346,900
2018-07-26	56.540	57.680	56.290	57.540	42.621	2,277,000
2018-07-25	55.960	56.470	55.530	56.440	41.807	2,165,400
2018-07-24	56.770	56.880	55.630	55.720	41.273	1,854,400
2018-07-23	56.340	56.500	55.230	56.350	41.740	2,023,400
2018-07-20	57.070	57.320	56.470	56.480	41.836	2,030,600
2018-07-19	58.090	58.430	56.920	57.180	42.355	1,568,800
2018-07-18	58.230	58.910	57.920	58.100	43.036	1,565,400
2018-07-17	58.190	58.350	57.660	58.100	43.036	2,054,000
2018-07-16	58.910	58.910	58.140	58.450	43.295	1,240,500
2018-07-13	58.710	59.660	58.500	59.020	43.718	1,579,900
2018-07-12	57.800	59.140	57.800	59.020	43.718	1,653,900
2018-07-11	58.180	58.190	56.820	57.240	42.399	1,642,100
2018-07-10	58.810	59.430	58.640	58.890	43.621	1,565,300
2018-07-09	58.990	59.250	58.120	58.750	43.518	2,200,400
2018-07-06	58.630	58.820	57.920	58.590	43.399	1,877,200
2018-07-05	57.430	58.610	56.930	58.610	43.414	2,123,300
2018-07-03	57.790	58.120	56.620	56.900	42.147	1,637,300
2018-07-02	55.420	57.680	55.340	57.610	42.673	2,368,700
2018-06-29	56.870	57.410	56.460	56.470	41.829	2,091,300
2018-06-28	55.570	56.720	55.030	56.360	41.747	1,696,500
2018-06-27	56.880	57.200	55.650	55.690	41.251	1,690,600
2018-06-26	56.330	56.800	55.900	56.510	41.858	2,896,600
2018-06-25	57.750	57.900	55.460	55.830	41.355	2,460,000
2018-06-22	58.850	59.160	58.150	58.220	43.125	1,959,000
2018-06-21	58.170	59.930	57.830	58.440	43.288	2,705,200
2018-06-20	58.140	58.470	57.800	58.080	43.021	2,033,600
2018-06-19	57.400	58.060	56.620	57.950	42.925	2,483,600
2018-06-18	58.010	59.150	57.310	58.980	43.221	2,771,900
2018-06-15	58.670	58.670	57.400	58.430	42.818	4,056,600
2018-06-14	57.270	59.240	56.970	59.080	43.295	3,876,600
2018-06-13	57.160	57.690	56.840	56.950	41.734	2,606,000

← NewerPage 35 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.