Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	58.000	58.000	55.970	57.100	41.844	3,053,200
2018-06-11	56.390	58.320	56.190	57.940	42.459	3,551,500
2018-06-08	55.000	56.360	54.900	55.980	41.023	3,560,600
2018-06-07	58.600	58.740	54.220	55.230	40.473	8,569,800
2018-06-06	59.700	59.840	58.580	58.670	42.994	3,192,400
2018-06-05	58.020	59.250	57.920	59.180	43.368	3,480,800
2018-06-04	58.000	58.020	56.480	57.470	42.115	2,637,800
2018-06-01	56.600	57.960	56.370	57.900	42.430	2,874,400
2018-05-31	58.060	58.570	56.150	56.350	41.294	4,473,100
2018-05-30	57.740	59.060	57.410	58.030	42.525	2,620,600
2018-05-29	57.020	58.040	56.970	57.250	41.954	2,617,700
2018-05-25	58.400	59.200	57.330	57.470	42.115	2,021,700
2018-05-24	58.250	58.650	57.440	58.280	42.708	2,146,200
2018-05-23	57.690	58.290	57.330	58.280	42.708	1,976,800
2018-05-22	57.480	58.450	57.460	58.010	42.511	2,599,600
2018-05-21	57.300	57.800	56.790	57.250	41.954	2,600,600
2018-05-18	59.030	59.540	56.020	56.310	41.265	4,302,200
2018-05-17	59.110	60.010	58.790	59.020	43.251	2,138,000
2018-05-16	57.850	59.490	57.830	59.370	43.507	2,741,200
2018-05-15	56.770	57.920	56.540	57.770	42.335	2,679,300
2018-05-14	57.190	58.110	56.950	57.070	41.822	2,147,900
2018-05-11	57.400	57.780	56.630	56.710	41.558	2,462,000
2018-05-10	57.810	58.510	57.100	57.270	41.968	3,469,200
2018-05-09	56.850	57.390	56.350	57.230	41.939	2,359,100
2018-05-08	55.630	56.630	55.500	56.490	41.397	3,097,200
2018-05-07	55.730	56.330	55.400	55.950	41.001	4,219,700
2018-05-04	54.760	55.960	54.680	55.680	40.803	2,533,600
2018-05-03	54.480	55.110	54.190	54.970	40.283	4,095,300
2018-05-02	52.210	55.000	52.090	54.700	40.085	7,818,800
2018-05-01	51.910	54.390	49.080	54.210	39.726	15,641,500
2018-04-30	59.620	59.950	57.870	57.890	42.423	4,985,700
2018-04-27	59.740	60.350	58.450	59.520	43.617	3,418,000
2018-04-26	58.760	59.540	58.430	59.340	43.485	2,276,900
2018-04-25	58.420	58.960	57.190	58.300	42.723	2,128,400
2018-04-24	58.760	59.310	57.720	58.270	42.701	3,592,200
2018-04-23	59.800	59.920	57.860	58.220	42.664	2,863,200
2018-04-20	60.040	60.580	59.340	59.640	43.705	2,410,300
2018-04-19	61.500	62.130	59.810	59.900	43.896	4,247,900
2018-04-18	61.960	62.470	60.800	62.110	45.515	2,945,600
2018-04-17	61.570	62.700	61.450	61.890	45.354	2,969,200
2018-04-16	60.890	61.400	60.290	61.150	44.812	2,073,600
2018-04-13	60.250	61.120	60.120	60.610	44.416	3,350,900
2018-04-12	58.950	60.230	58.880	59.870	43.874	2,668,200
2018-04-11	59.010	59.720	58.370	58.560	42.914	3,557,300
2018-04-10	59.330	61.310	59.200	59.350	43.493	9,450,100
2018-04-09	57.020	57.660	56.260	56.290	41.250	3,158,500
2018-04-06	57.720	58.220	56.070	56.620	41.492	3,101,000
2018-04-05	59.440	59.570	58.000	58.250	42.686	2,686,900
2018-04-04	56.210	59.080	56.200	58.930	43.185	4,112,200
2018-04-03	57.970	58.420	57.060	58.300	42.723	3,257,400
2018-04-02	59.000	60.070	57.220	57.750	42.320	5,554,100
2018-03-29	57.330	58.800	56.770	58.520	42.884	4,278,400
2018-03-28	57.290	58.020	56.120	56.890	41.690	3,804,500
2018-03-27	58.780	59.500	56.980	57.370	42.042	4,105,000
2018-03-26	57.480	58.360	56.720	58.130	42.599	4,736,400
2018-03-23	58.420	58.490	56.260	56.280	41.243	5,264,100
2018-03-22	59.150	59.830	58.460	59.040	43.265	4,309,900
2018-03-21	59.900	60.720	59.350	59.900	43.896	3,421,100
2018-03-20	60.130	60.840	59.880	59.910	43.903	4,445,000
2018-03-19	59.850	60.720	59.600	60.400	43.800	6,849,400

← NewerPage 36 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.