Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	59.540	60.520	59.410	60.090	43.576	7,073,300
2018-03-15	60.230	60.290	59.160	59.570	43.198	2,882,000
2018-03-14	59.970	61.010	59.260	59.930	43.460	4,136,200
2018-03-13	60.150	60.470	59.470	59.680	43.278	4,374,700
2018-03-12	60.150	60.470	59.740	60.210	43.663	3,245,900
2018-03-09	59.320	60.630	59.150	60.190	43.648	4,783,800
2018-03-08	57.000	59.480	56.880	58.880	42.698	8,549,200
2018-03-07	55.770	56.650	55.530	56.300	40.827	3,224,900
2018-03-06	55.500	56.340	55.200	56.230	40.776	3,797,500
2018-03-05	53.550	55.460	53.510	55.140	39.986	4,328,400
2018-03-02	53.380	54.270	52.710	54.120	39.246	3,142,400
2018-03-01	53.820	55.120	53.310	54.000	39.159	5,929,200
2018-02-28	52.850	54.540	52.810	53.400	38.724	4,306,400
2018-02-27	53.610	54.090	52.390	52.870	38.340	3,662,500
2018-02-26	53.470	53.590	52.350	53.550	38.833	2,972,000
2018-02-23	51.880	53.580	51.690	53.290	38.644	3,214,500
2018-02-22	51.590	52.170	51.160	51.360	37.245	2,121,200
2018-02-21	52.200	52.770	51.380	51.440	37.303	2,345,400
2018-02-20	51.260	52.400	50.950	52.120	37.796	2,635,600
2018-02-16	51.460	51.930	51.100	51.420	37.288	2,738,000
2018-02-15	51.870	52.160	50.550	51.520	37.361	3,207,600
2018-02-14	49.020	51.730	49.020	51.370	37.252	3,675,000
2018-02-13	49.320	49.890	48.820	49.630	35.990	2,919,500
2018-02-12	48.150	49.510	48.150	49.170	35.657	3,380,100
2018-02-09	48.050	48.500	46.120	47.820	34.678	5,633,200
2018-02-08	49.460	49.660	47.430	47.440	34.402	4,587,900
2018-02-07	49.200	50.610	48.790	49.550	35.932	6,042,700
2018-02-06	48.080	49.450	47.200	48.680	35.301	9,556,600
2018-02-05	51.260	52.420	49.510	49.650	36.005	7,359,000
2018-02-02	53.990	54.000	51.380	51.770	37.542	6,567,200
2018-02-01	54.720	55.530	53.800	54.440	39.478	5,356,400
2018-01-31	55.150	56.450	55.070	55.200	40.029	5,110,200
2018-01-30	54.000	55.010	53.150	54.980	39.870	7,756,300
2018-01-29	54.000	55.620	53.510	55.110	39.964	8,941,000
2018-01-26	53.510	55.000	53.440	54.940	39.841	7,318,600
2018-01-25	53.460	53.800	52.670	53.170	38.557	3,618,300
2018-01-24	54.040	54.080	52.300	52.970	38.412	5,551,500
2018-01-23	53.180	54.120	52.930	54.060	39.203	3,192,200
2018-01-22	52.490	53.250	52.040	53.160	38.550	3,591,700
2018-01-19	52.140	52.770	51.740	52.620	38.159	3,871,200
2018-01-18	52.200	52.290	51.620	52.010	37.716	3,981,600
2018-01-17	51.270	52.420	50.890	52.140	37.810	4,113,600
2018-01-16	50.770	52.340	50.420	51.510	37.354	6,885,300
2018-01-12	49.120	51.880	49.110	51.260	37.172	7,747,400
2018-01-11	47.360	49.050	47.110	49.010	35.541	6,246,600
2018-01-10	46.160	47.270	45.810	47.070	34.134	3,808,800
2018-01-09	46.480	47.290	46.040	46.390	33.641	10,500,200
2018-01-08	48.780	49.700	45.620	46.000	33.358	23,460,800
2018-01-05	42.840	42.990	42.440	42.940	31.139	2,183,200
2018-01-04	42.870	43.230	41.970	42.640	30.921	2,825,000
2018-01-03	42.930	43.150	42.480	42.850	31.074	3,446,100
2018-01-02	42.350	43.140	41.910	42.930	31.132	2,888,400
2017-12-29	42.010	42.350	41.840	41.840	30.341	1,866,400
2017-12-28	42.190	42.260	41.740	42.020	30.472	1,368,800
2017-12-27	42.240	42.490	41.730	42.110	30.537	1,934,600
2017-12-26	41.990	42.700	41.710	42.140	30.559	2,968,800
2017-12-22	41.930	42.390	41.900	42.170	30.580	1,713,300
2017-12-21	41.720	42.530	41.590	41.960	30.428	3,425,300
2017-12-20	42.440	42.500	41.360	41.530	30.116	3,321,900
2017-12-19	42.210	42.730	41.940	42.180	30.588	4,553,200

← NewerPage 37 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.