Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	33.420	33.700	32.970	33.160	23.694	3,625,700
2017-09-22	32.670	33.650	32.560	33.570	23.987	4,397,600
2017-09-21	32.380	33.050	32.050	32.720	23.380	4,696,900
2017-09-20	32.190	32.680	31.970	32.380	23.137	4,594,000
2017-09-19	32.750	32.920	31.700	32.180	22.994	7,963,200
2017-09-18	33.750	33.920	32.310	33.520	23.501	8,551,000
2017-09-15	32.660	33.640	32.400	33.550	23.522	9,565,600
2017-09-14	32.510	32.790	32.350	32.650	22.891	3,368,200
2017-09-13	32.120	32.850	31.940	32.780	22.983	5,299,700
2017-09-12	31.000	32.000	30.960	31.890	22.359	5,159,400
2017-09-11	31.270	31.790	30.890	30.950	21.700	6,630,300
2017-09-08	32.310	32.310	31.900	31.990	22.429	3,562,500
2017-09-07	32.930	32.980	31.890	32.340	22.674	4,284,300
2017-09-06	32.850	33.310	32.650	32.790	22.990	5,927,700
2017-09-05	31.840	33.350	31.830	32.750	22.962	8,454,400
2017-09-01	31.590	32.020	31.550	31.800	22.295	2,115,300
2017-08-31	31.800	31.800	31.260	31.530	22.106	4,289,300
2017-08-30	31.360	31.580	30.910	31.500	22.085	3,807,000
2017-08-29	31.200	31.550	30.950	31.450	22.050	3,357,200
2017-08-28	31.340	31.700	31.120	31.490	22.078	2,856,300
2017-08-25	31.070	31.400	30.850	31.250	21.910	3,504,800
2017-08-24	31.110	31.430	30.950	31.020	21.749	4,542,600
2017-08-23	31.120	31.360	30.600	31.010	21.742	7,757,300
2017-08-22	31.670	32.380	31.560	32.290	22.639	2,639,500
2017-08-21	31.470	31.540	31.140	31.460	22.057	3,141,400
2017-08-18	31.580	31.740	31.040	31.370	21.994	2,901,000
2017-08-17	32.300	32.600	31.470	31.510	22.092	3,483,100
2017-08-16	32.340	32.510	32.180	32.480	22.772	2,533,500
2017-08-15	32.590	32.670	32.260	32.280	22.632	2,938,600
2017-08-14	32.650	33.160	32.540	32.550	22.821	4,163,000
2017-08-11	32.250	33.250	31.970	32.290	22.639	5,647,200
2017-08-10	32.360	32.520	31.510	31.550	22.120	6,368,500
2017-08-09	32.740	32.990	32.470	32.600	22.856	4,285,900
2017-08-08	33.390	33.620	32.970	32.990	23.130	5,981,500
2017-08-07	33.400	33.660	33.240	33.480	23.473	5,520,700
2017-08-04	33.710	34.030	33.360	33.430	23.438	6,768,000
2017-08-03	33.510	33.770	33.260	33.570	23.536	4,934,900
2017-08-02	33.460	33.470	33.030	33.420	23.431	5,838,400
2017-08-01	33.050	33.510	32.900	33.370	23.396	6,029,200
2017-07-31	32.730	33.140	32.480	32.960	23.109	7,171,700
2017-07-28	32.300	32.620	31.880	32.610	22.863	7,865,500
2017-07-27	32.500	33.030	32.100	32.560	22.828	7,709,600
2017-07-26	33.350	33.420	32.080	32.340	22.674	12,637,600
2017-07-25	32.330	34.130	31.880	33.200	23.277	35,475,700
2017-07-24	39.630	40.130	39.230	39.760	27.876	6,279,100
2017-07-21	39.480	39.720	39.080	39.580	27.750	3,256,600
2017-07-20	39.240	39.600	38.870	39.420	27.638	2,778,800
2017-07-19	39.000	39.440	38.930	39.240	27.512	4,143,900
2017-07-18	39.060	39.060	38.300	38.830	27.224	3,497,300
2017-07-17	39.000	39.250	38.560	39.070	27.393	3,813,400
2017-07-14	38.400	39.690	38.380	39.500	27.694	5,357,200
2017-07-13	37.620	39.010	37.320	38.320	26.867	11,523,700
2017-07-12	39.330	40.170	39.150	39.700	27.834	4,980,200
2017-07-11	38.370	39.160	38.370	38.720	27.147	3,751,200
2017-07-10	38.140	38.600	37.880	38.390	26.916	3,632,000
2017-07-07	37.480	38.690	37.220	38.200	26.783	5,852,100
2017-07-06	38.280	38.440	36.940	37.290	26.145	9,051,800
2017-07-05	38.800	39.140	38.160	39.020	27.358	5,116,900
2017-07-03	38.920	39.270	38.570	38.590	27.056	1,975,100
2017-06-30	39.400	39.450	38.510	38.750	27.168	3,872,600

← NewerPage 39 of 79 · 4,731 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.