Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	39.060	39.200	38.180	38.490	26.224	4,529,200
2017-01-05	39.070	39.230	38.570	39.050	26.606	2,889,500
2017-01-04	39.730	40.270	38.930	39.120	26.653	3,842,700
2017-01-03	38.460	40.100	38.400	39.620	26.994	5,129,300
2016-12-30	38.180	38.660	37.990	38.170	26.006	2,897,500
2016-12-29	38.790	39.140	37.830	38.020	25.904	2,710,800
2016-12-28	39.390	39.560	38.670	38.790	26.429	2,592,800
2016-12-27	39.030	39.520	39.000	39.380	26.831	1,940,000
2016-12-23	38.870	39.220	38.580	39.110	26.647	2,473,000
2016-12-22	39.270	39.640	38.750	39.020	26.585	3,098,800
2016-12-21	38.610	39.550	38.610	38.910	26.510	3,136,400
2016-12-20	38.880	39.300	38.500	38.760	26.408	3,301,300
2016-12-19	38.500	39.090	38.330	38.710	26.374	4,271,300
2016-12-16	40.860	40.870	39.010	39.100	26.211	8,418,500
2016-12-15	40.330	40.970	39.660	40.600	27.216	2,927,800
2016-12-14	40.870	40.990	40.000	40.200	26.948	4,504,900
2016-12-13	39.220	41.450	39.080	40.840	27.377	5,722,100
2016-12-12	39.370	39.390	38.440	39.170	26.257	3,836,400
2016-12-09	39.400	40.140	36.500	39.380	26.398	4,125,500
2016-12-08	40.290	40.370	39.140	39.230	26.298	3,584,300
2016-12-07	39.760	40.350	38.900	40.270	26.995	7,636,400
2016-12-06	39.030	39.490	39.000	39.150	26.244	3,408,900
2016-12-05	37.400	39.630	37.400	39.160	26.251	3,813,200
2016-12-02	38.300	39.020	38.050	38.870	26.056	4,144,600
2016-12-01	40.730	40.970	38.030	38.110	25.547	5,532,700
2016-11-30	39.630	40.260	39.570	40.100	26.881	3,961,900
2016-11-29	39.410	40.270	39.330	39.500	26.479	3,996,200
2016-11-28	38.910	39.520	38.530	39.370	26.391	3,177,600
2016-11-25	38.900	39.240	38.450	39.070	26.190	1,802,300
2016-11-23	38.680	39.090	38.380	38.820	26.023	2,805,700
2016-11-22	39.950	40.100	38.910	38.960	26.117	4,799,300
2016-11-21	39.320	39.930	39.110	39.820	26.693	2,177,700
2016-11-18	39.200	39.480	38.500	39.290	26.338	2,394,400
2016-11-17	38.400	39.300	38.350	39.230	26.298	4,720,700
2016-11-16	38.170	38.740	38.070	38.260	25.647	2,607,400
2016-11-15	38.140	38.600	37.810	38.510	25.815	3,526,600
2016-11-14	37.150	38.440	37.150	38.000	25.473	5,205,800
2016-11-11	35.870	37.320	35.610	37.250	24.970	4,736,200
2016-11-10	35.000	36.630	34.920	36.170	24.246	6,204,000
2016-11-09	33.400	35.320	32.580	34.760	23.301	6,167,000
2016-11-08	34.430	34.770	33.860	34.490	23.120	2,676,800
2016-11-07	33.560	34.800	33.470	34.650	23.227	4,564,600
2016-11-04	32.960	33.670	32.800	33.000	22.121	3,641,400
2016-11-03	32.640	33.280	32.450	33.080	22.175	3,855,900
2016-11-02	33.670	33.850	32.620	32.650	21.887	5,446,200
2016-11-01	34.370	34.630	33.060	33.710	22.597	4,147,100
2016-10-31	34.390	34.650	34.270	34.310	23.000	3,121,400
2016-10-28	34.220	34.800	34.030	34.150	22.892	3,142,900
2016-10-27	35.350	35.780	34.210	34.240	22.953	6,846,000
2016-10-26	34.160	35.100	34.100	34.840	23.355	5,638,800
2016-10-25	35.040	35.040	34.150	34.270	22.973	4,172,300
2016-10-24	34.700	34.820	34.490	34.520	23.140	2,949,600
2016-10-21	34.800	35.000	34.130	34.500	23.127	4,484,100
2016-10-20	34.490	35.280	34.400	34.980	23.449	5,159,200
2016-10-19	34.950	35.300	33.540	34.320	23.006	10,115,000
2016-10-18	35.340	35.620	34.820	35.340	23.690	5,505,100
2016-10-17	35.230	35.570	34.650	35.010	23.469	4,548,300
2016-10-14	35.360	36.010	34.970	35.160	23.569	5,413,500
2016-10-13	34.760	35.530	33.580	35.180	23.583	7,302,300
2016-10-12	35.510	36.000	35.150	35.230	23.616	5,153,100

← NewerPage 42 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.