Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	38.220	38.220	34.830	35.100	23.529	14,457,900
2016-10-10	38.140	38.560	37.660	37.970	25.453	4,466,600
2016-10-07	37.930	38.250	37.580	37.890	25.399	3,340,100
2016-10-06	38.210	38.310	37.470	37.810	25.346	4,165,300
2016-10-05	38.390	38.910	38.030	38.540	25.835	2,679,700
2016-10-04	38.610	38.990	38.050	38.240	25.634	3,593,600
2016-10-03	38.560	39.330	38.200	38.410	25.748	3,671,000
2016-09-30	37.940	38.850	37.940	38.550	25.842	3,840,000
2016-09-29	38.120	38.860	37.410	37.790	25.332	4,046,500
2016-09-28	38.710	39.040	37.650	38.210	25.614	4,971,500
2016-09-27	37.020	38.530	37.000	38.420	25.755	6,853,000
2016-09-26	36.370	37.420	36.180	37.200	24.937	5,411,700
2016-09-23	36.170	36.850	36.170	36.460	24.441	2,497,600
2016-09-22	36.760	37.100	36.360	36.400	24.401	2,585,400
2016-09-21	35.400	36.720	35.400	36.690	24.595	3,641,100
2016-09-20	36.170	36.210	35.330	35.530	23.817	2,624,600
2016-09-19	36.280	36.500	35.500	35.950	24.099	4,950,100
2016-09-16	37.320	37.320	36.110	36.400	23.978	8,966,600
2016-09-15	36.130	36.640	36.030	36.450	24.011	4,246,900
2016-09-14	36.090	36.630	35.460	36.070	23.761	4,066,300
2016-09-13	36.050	36.500	35.470	36.140	23.807	4,716,900
2016-09-12	35.830	36.710	35.060	36.550	24.077	6,149,700
2016-09-09	36.770	37.960	35.990	36.090	23.774	7,724,200
2016-09-08	36.480	36.580	35.850	36.310	23.919	4,738,300
2016-09-07	35.560	36.650	35.280	36.510	24.051	9,483,800
2016-09-06	34.100	34.570	33.820	34.470	22.707	4,357,200
2016-09-02	33.790	34.250	33.470	33.920	22.345	2,723,700
2016-09-01	33.760	34.080	33.340	33.710	22.206	4,149,500
2016-08-31	33.600	34.140	33.320	33.740	22.226	5,297,500
2016-08-30	33.500	34.140	33.500	33.920	22.345	2,928,700
2016-08-29	33.420	33.970	33.420	33.730	22.219	3,972,300
2016-08-26	32.230	33.480	32.210	33.330	21.956	6,087,200
2016-08-25	31.410	32.250	31.410	32.050	21.113	2,591,600
2016-08-24	32.130	32.400	31.430	31.580	20.803	2,772,700
2016-08-23	32.180	32.480	31.970	32.120	21.159	2,565,800
2016-08-22	32.210	32.330	31.350	31.870	20.994	2,807,000
2016-08-19	31.910	32.720	31.910	32.330	21.297	2,659,100
2016-08-18	31.820	32.490	31.640	32.070	21.126	2,352,500
2016-08-17	32.490	32.510	31.500	31.780	20.935	3,514,700
2016-08-16	32.000	32.750	31.900	32.460	21.383	3,174,100
2016-08-15	31.570	32.380	31.570	32.000	21.080	3,627,400
2016-08-12	31.760	31.870	31.330	31.550	20.783	2,250,200
2016-08-11	31.400	31.980	31.400	31.750	20.915	2,330,400
2016-08-10	32.530	32.630	31.300	31.380	20.671	4,537,600
2016-08-09	32.600	32.650	32.250	32.490	21.403	3,238,800
2016-08-08	32.230	32.750	32.190	32.610	21.482	5,216,500
2016-08-05	31.480	32.480	31.480	32.130	21.165	5,094,900
2016-08-04	30.940	31.390	30.710	31.260	20.592	4,459,400
2016-08-03	30.640	31.100	30.090	30.730	20.243	6,056,900
2016-08-02	33.300	33.750	30.270	30.650	20.190	14,367,000
2016-08-01	32.000	32.440	31.800	32.430	21.363	7,349,600
2016-07-29	32.090	32.410	31.260	32.030	21.100	6,416,000
2016-07-28	32.070	32.630	31.760	32.600	21.475	4,133,100
2016-07-27	32.530	33.030	31.800	32.050	21.113	4,490,400
2016-07-26	31.280	32.470	31.000	32.450	21.376	4,435,500
2016-07-25	31.620	31.830	31.300	31.440	20.711	4,319,300
2016-07-22	31.380	31.760	31.060	31.580	20.803	4,602,600
2016-07-21	30.480	31.550	30.400	31.220	20.566	7,436,700
2016-07-20	30.030	30.500	29.710	30.500	20.092	3,760,900
2016-07-19	30.350	30.550	29.710	29.990	19.756	3,351,600

← NewerPage 43 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.