Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	45.220	46.090	45.080	45.970	31.747	2,353,900
2017-04-03	45.630	46.000	44.690	45.300	31.284	6,306,700
2017-03-31	46.920	47.040	45.910	45.930	31.720	3,387,300
2017-03-30	45.560	47.390	45.400	47.120	32.541	5,955,200
2017-03-29	45.150	45.690	44.530	45.670	31.540	2,608,100
2017-03-28	44.900	45.440	44.630	45.280	31.271	3,418,200
2017-03-27	44.670	45.100	44.280	44.910	31.015	3,164,900
2017-03-24	46.440	46.680	44.870	45.240	31.243	5,278,200
2017-03-23	44.850	45.470	44.540	45.130	31.167	3,662,900
2017-03-22	44.420	45.110	43.700	45.010	31.084	4,311,100
2017-03-21	46.070	46.230	44.260	44.510	30.739	4,693,400
2017-03-20	46.240	46.790	45.790	46.080	31.823	3,441,500
2017-03-17	47.460	47.540	46.760	46.870	31.934	6,829,500
2017-03-16	47.300	47.620	46.800	47.230	32.179	3,191,600
2017-03-15	46.780	47.190	46.010	47.060	32.063	4,056,800
2017-03-14	47.240	47.360	46.010	46.700	31.818	3,492,600
2017-03-13	47.350	47.710	46.920	47.570	32.411	2,949,500
2017-03-10	47.220	47.290	46.600	47.280	32.213	3,527,000
2017-03-09	47.550	47.800	45.580	46.680	31.804	6,329,500
2017-03-08	48.220	48.750	47.960	48.110	32.778	2,081,000
2017-03-07	48.550	48.700	47.960	48.280	32.894	2,285,400
2017-03-06	48.590	48.820	48.000	48.510	33.051	3,474,100
2017-03-03	49.020	49.650	48.750	48.960	33.358	3,098,600
2017-03-02	49.500	49.790	48.420	48.920	33.330	4,130,200
2017-03-01	48.650	49.700	48.350	49.480	33.712	4,625,300
2017-02-28	47.400	48.680	47.370	48.190	32.833	5,592,800
2017-02-27	47.220	47.810	46.890	47.690	32.492	5,420,600
2017-02-24	46.980	47.750	46.720	47.750	32.533	3,172,600
2017-02-23	47.500	47.740	47.040	47.390	32.288	4,064,600
2017-02-22	47.400	47.510	47.190	47.350	32.261	2,658,400
2017-02-21	47.430	47.730	47.050	47.430	32.315	3,217,100
2017-02-17	47.410	47.480	46.880	47.140	32.118	3,270,800
2017-02-16	48.300	48.350	47.350	47.570	32.411	4,450,800
2017-02-15	47.930	48.530	47.500	48.150	32.806	5,004,200
2017-02-14	47.650	48.140	47.370	47.850	32.601	4,105,100
2017-02-13	46.890	48.080	46.580	47.800	32.567	5,521,600
2017-02-10	46.510	46.600	45.830	46.460	31.654	3,657,800
2017-02-09	46.450	46.630	45.750	46.370	31.593	3,452,400
2017-02-08	45.550	46.090	45.140	45.800	31.205	4,852,600
2017-02-07	45.480	46.460	45.140	46.100	31.409	4,946,800
2017-02-06	46.040	46.390	45.080	45.440	30.959	4,651,800
2017-02-03	45.310	46.360	45.300	46.290	31.538	5,768,000
2017-02-02	44.290	45.730	44.290	45.270	30.843	5,447,300
2017-02-01	45.610	45.650	44.050	44.780	30.510	5,382,100
2017-01-31	44.850	45.190	44.230	45.150	30.762	5,597,600
2017-01-30	44.400	45.210	44.110	44.900	30.591	6,863,600
2017-01-27	44.070	44.990	43.620	44.500	30.319	7,679,900
2017-01-26	42.620	44.790	42.620	43.900	29.910	14,711,900
2017-01-25	42.450	46.680	42.160	42.670	29.072	46,074,200
2017-01-24	37.860	38.000	36.600	37.440	25.509	8,551,300
2017-01-23	36.670	36.680	35.540	36.370	24.780	4,955,500
2017-01-20	36.360	37.050	36.320	36.470	24.848	3,041,400
2017-01-19	37.100	37.310	36.130	36.340	24.759	2,958,700
2017-01-18	37.110	37.480	36.750	37.240	25.372	2,866,800
2017-01-17	37.140	37.820	36.750	37.020	25.223	3,291,300
2017-01-13	36.750	37.390	36.750	36.900	25.141	2,515,300
2017-01-12	36.790	36.840	35.640	36.750	25.039	3,849,600
2017-01-11	37.600	38.060	36.220	36.870	25.120	6,268,100
2017-01-10	38.100	38.640	37.570	37.630	25.638	4,266,900
2017-01-09	38.490	38.740	38.020	38.050	25.924	3,263,400

← NewerPage 41 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.