Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	39.840	39.920	38.280	38.910	27.280	6,082,400
2017-06-28	40.000	40.300	39.440	40.180	28.171	4,744,000
2017-06-27	41.100	41.200	39.510	39.510	27.701	9,008,700
2017-06-26	42.950	43.270	42.240	42.390	29.720	3,631,500
2017-06-23	42.010	43.250	41.940	42.670	29.917	3,597,000
2017-06-22	41.960	42.230	41.590	42.010	29.454	2,443,800
2017-06-21	41.190	41.870	41.080	41.660	29.208	2,799,300
2017-06-20	41.680	41.740	41.030	41.040	28.774	3,294,500
2017-06-19	41.650	42.150	41.550	41.830	29.328	3,068,300
2017-06-16	41.400	42.100	41.330	42.030	29.026	7,267,700
2017-06-15	40.450	41.650	40.400	41.520	28.674	3,694,900
2017-06-14	42.230	42.230	40.810	41.280	28.508	3,917,200
2017-06-13	41.990	42.400	41.780	42.030	29.026	3,981,100
2017-06-12	41.750	41.940	40.320	41.540	28.688	6,519,300
2017-06-09	42.860	43.530	41.600	42.370	29.261	4,759,000
2017-06-08	42.050	42.820	41.580	42.770	29.537	3,210,600
2017-06-07	42.090	42.560	41.770	41.940	28.964	2,397,400
2017-06-06	42.000	42.350	41.590	41.890	28.929	3,406,600
2017-06-05	42.860	42.990	42.060	42.080	29.061	3,322,200
2017-06-02	42.960	43.350	42.910	43.220	29.848	2,682,400
2017-06-01	43.560	43.560	42.630	42.880	29.613	3,492,900
2017-05-31	43.390	43.570	42.860	43.570	30.090	4,522,300
2017-05-30	42.210	43.550	42.210	43.240	29.862	3,566,900
2017-05-26	42.670	43.000	42.200	42.530	29.371	3,272,100
2017-05-25	42.880	43.420	42.480	43.110	29.772	2,951,200
2017-05-24	43.050	43.200	42.590	42.730	29.510	2,385,100
2017-05-23	43.100	43.170	42.450	42.630	29.441	2,702,300
2017-05-22	42.840	43.160	42.220	42.770	29.537	2,506,200
2017-05-19	42.380	42.780	42.360	42.510	29.358	3,272,100
2017-05-18	42.660	42.660	41.670	42.250	29.178	4,102,000
2017-05-17	43.460	43.630	42.120	42.160	29.116	5,852,800
2017-05-16	43.670	44.060	43.400	44.000	30.387	4,080,500
2017-05-15	43.160	43.570	42.990	43.480	30.028	4,448,700
2017-05-12	42.480	43.070	42.270	43.040	29.724	3,544,700
2017-05-11	43.010	43.170	42.430	42.480	29.337	5,224,800
2017-05-10	42.900	43.200	42.780	43.110	29.772	3,493,500
2017-05-09	42.870	43.100	42.490	42.830	29.579	2,798,000
2017-05-08	43.610	43.620	42.750	42.870	29.606	3,001,400
2017-05-05	42.340	43.560	42.150	43.550	30.076	4,885,400
2017-05-04	42.580	42.700	42.350	42.580	29.406	4,947,000
2017-05-03	42.320	42.720	42.080	42.510	29.358	5,381,400
2017-05-02	42.230	42.460	41.970	42.440	29.309	6,508,900
2017-05-01	42.080	42.300	41.730	42.180	29.130	7,376,800
2017-04-28	42.710	42.730	41.200	42.130	29.095	8,613,100
2017-04-27	42.170	43.000	41.790	42.300	29.213	9,673,200
2017-04-26	44.610	44.860	41.760	42.010	29.012	34,476,600
2017-04-25	49.810	50.960	49.530	50.510	34.882	7,791,500
2017-04-24	49.080	49.680	48.730	49.420	34.130	4,584,600
2017-04-21	48.520	48.710	47.890	48.260	33.329	3,359,400
2017-04-20	47.880	48.690	47.220	48.550	33.529	5,842,400
2017-04-19	48.540	49.190	48.440	48.560	33.536	2,957,000
2017-04-18	48.190	48.600	47.830	48.540	33.522	3,322,900
2017-04-17	48.360	48.790	47.970	48.490	33.487	2,973,900
2017-04-13	48.100	48.820	47.840	48.170	33.266	3,791,200
2017-04-12	49.010	49.090	47.710	48.340	33.384	4,226,700
2017-04-11	48.500	49.470	47.560	49.090	33.902	7,672,400
2017-04-10	47.160	48.270	47.130	47.600	32.873	5,389,100
2017-04-07	46.260	46.970	45.690	46.850	32.355	3,589,300
2017-04-06	46.250	46.590	45.670	46.250	31.941	2,958,200
2017-04-05	46.340	47.200	45.880	46.000	31.768	3,669,900

← NewerPage 40 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.