Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	42.360	43.070	42.230	42.990	30.718	4,628,900
2017-12-15	42.200	42.210	41.410	42.020	30.025	6,241,800
2017-12-14	42.210	42.290	41.840	41.940	29.968	3,301,600
2017-12-13	42.370	42.650	41.940	42.080	30.068	4,509,100
2017-12-12	40.670	42.570	40.600	42.120	30.097	6,354,900
2017-12-11	40.350	41.130	40.170	40.470	28.918	3,740,700
2017-12-08	39.830	40.620	39.580	40.490	28.932	5,502,100
2017-12-07	39.160	40.100	38.980	39.580	28.282	3,725,000
2017-12-06	39.170	39.310	38.560	39.180	27.996	2,520,300
2017-12-05	39.520	39.950	39.040	39.130	27.960	3,945,600
2017-12-04	39.760	40.020	38.780	39.200	28.010	4,592,200
2017-12-01	38.310	39.280	37.250	39.110	27.946	5,125,100
2017-11-30	38.990	39.160	38.210	38.560	27.553	6,782,500
2017-11-29	39.950	40.500	38.660	38.750	27.689	6,069,800
2017-11-28	39.380	40.050	38.960	39.980	28.567	3,809,300
2017-11-27	39.470	39.700	38.560	39.080	27.924	5,631,700
2017-11-24	40.360	40.550	39.970	40.290	28.789	1,340,100
2017-11-22	40.020	40.470	39.820	40.330	28.818	2,364,900
2017-11-21	40.050	40.640	39.960	40.140	28.682	3,848,100
2017-11-20	39.340	40.070	39.080	39.850	28.475	3,993,100
2017-11-17	39.240	39.600	38.780	39.420	28.167	3,154,700
2017-11-16	37.960	39.280	37.930	39.120	27.953	5,258,400
2017-11-15	37.340	37.850	37.240	37.810	27.017	3,497,300
2017-11-14	37.620	37.930	37.330	37.490	26.788	2,598,800
2017-11-13	37.900	37.940	37.320	37.660	26.910	2,305,600
2017-11-10	37.200	38.080	37.200	37.990	27.146	3,011,500
2017-11-09	37.130	38.130	37.130	37.410	26.731	4,349,600
2017-11-08	37.040	38.200	36.730	37.710	26.945	4,241,200
2017-11-07	37.430	37.490	36.840	37.120	26.524	2,842,300
2017-11-06	36.280	37.530	36.070	37.460	26.767	3,186,100
2017-11-03	36.600	36.980	36.160	36.330	25.959	2,280,100
2017-11-02	36.970	37.000	36.380	36.770	26.274	2,745,200
2017-11-01	37.380	37.630	36.660	36.960	26.410	2,784,300
2017-10-31	36.820	37.730	36.570	36.970	26.417	4,432,600
2017-10-30	36.950	36.980	36.120	36.680	26.210	5,870,300
2017-10-27	38.260	38.260	36.850	36.900	26.367	5,297,400
2017-10-26	38.310	38.620	37.570	38.180	27.281	4,276,300
2017-10-25	38.470	38.680	37.500	38.150	27.260	7,430,700
2017-10-24	39.500	40.340	38.510	38.840	27.753	12,140,500
2017-10-23	39.650	40.900	37.640	39.350	28.117	33,601,200
2017-10-20	34.550	35.280	34.410	34.940	24.966	8,315,300
2017-10-19	33.920	34.350	33.850	34.340	24.537	4,362,900
2017-10-18	34.110	34.330	34.020	34.260	24.480	3,732,200
2017-10-17	34.040	34.190	33.150	33.960	24.266	5,936,500
2017-10-16	34.460	34.550	34.090	34.490	24.645	4,041,500
2017-10-13	33.860	34.560	33.660	34.400	24.580	4,178,500
2017-10-12	33.400	33.770	33.220	33.620	24.023	5,111,100
2017-10-11	33.580	34.100	33.400	33.500	23.937	3,610,700
2017-10-10	34.240	34.350	33.360	33.750	24.116	5,237,500
2017-10-09	34.030	34.820	33.840	33.850	24.187	3,678,900
2017-10-06	33.860	34.130	33.510	33.790	24.144	3,555,600
2017-10-05	34.080	34.280	33.760	34.100	24.366	3,210,800
2017-10-04	34.040	34.260	33.860	33.980	24.280	3,067,400
2017-10-03	34.200	34.250	33.530	34.050	24.330	3,755,400
2017-10-02	33.640	34.480	33.540	34.200	24.437	7,402,300
2017-09-29	32.990	33.230	32.750	33.170	23.701	2,524,400
2017-09-28	33.250	33.370	32.410	32.980	23.566	4,585,600
2017-09-27	33.020	33.470	32.590	33.180	23.709	3,785,400
2017-09-26	33.180	33.500	32.800	32.870	23.487	3,423,900
2017-09-25	33.420	33.700	32.970	33.160	23.694	3,625,700

← NewerPage 38 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.