Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	29.200	30.470	29.000	30.150	19.861	7,113,000
2016-07-15	29.400	29.430	28.300	28.900	19.038	6,444,400
2016-07-14	30.030	30.290	29.040	29.190	19.229	7,786,500
2016-07-13	29.350	30.150	28.970	29.830	19.650	10,546,600
2016-07-12	27.480	29.540	27.470	29.350	19.334	29,492,300
2016-07-11	24.140	24.330	23.940	24.090	15.869	5,236,900
2016-07-08	24.200	24.210	23.510	24.010	15.816	6,369,800
2016-07-07	24.020	24.340	23.510	23.730	15.632	7,493,500
2016-07-06	22.350	23.640	22.090	23.520	15.494	6,386,800
2016-07-05	23.780	23.800	22.890	23.160	15.257	3,785,000
2016-07-01	24.210	24.210	23.930	24.030	15.830	4,944,400
2016-06-30	23.800	24.370	23.200	24.360	16.047	8,335,400
2016-06-29	23.240	24.060	22.910	23.950	15.777	8,997,000
2016-06-28	21.480	22.600	21.430	22.530	14.842	6,165,100
2016-06-27	23.000	23.070	20.770	20.870	13.748	6,672,700
2016-06-24	23.410	23.920	23.010	23.160	15.257	6,496,800
2016-06-23	24.160	24.680	24.110	24.480	16.126	4,714,600
2016-06-22	23.860	24.240	23.770	23.870	15.724	3,949,300
2016-06-21	23.380	23.920	23.200	23.860	15.718	3,550,500
2016-06-20	23.530	23.990	23.300	23.430	15.434	4,353,900
2016-06-17	22.810	23.360	22.720	23.220	15.296	7,652,100
2016-06-16	22.610	22.700	22.070	22.690	14.947	4,273,300
2016-06-15	22.920	23.270	22.560	22.720	14.967	4,369,900
2016-06-14	22.540	23.080	22.300	22.760	14.993	4,012,200
2016-06-13	23.110	23.450	22.660	22.680	14.940	5,398,500
2016-06-10	23.790	23.930	23.110	23.140	15.243	5,599,300
2016-06-09	24.070	24.230	23.640	24.140	15.902	6,315,300
2016-06-08	24.750	24.900	24.050	24.250	15.975	7,107,800
2016-06-07	23.960	24.790	23.940	24.650	16.238	5,741,100
2016-06-06	23.590	23.980	23.570	23.890	15.737	4,050,300
2016-06-03	23.680	23.900	23.320	23.640	15.573	7,702,300
2016-06-02	23.250	23.810	23.110	23.750	15.645	8,292,300
2016-06-01	22.290	23.060	22.040	23.010	15.158	6,727,600
2016-05-31	21.790	22.600	21.600	22.560	14.861	8,221,700
2016-05-27	21.520	21.950	21.220	21.660	14.268	4,165,900
2016-05-26	21.430	21.660	21.160	21.550	14.196	5,244,300
2016-05-25	21.220	21.760	21.200	21.480	14.150	6,800,000
2016-05-24	21.070	21.100	20.680	20.880	13.755	4,871,500
2016-05-23	20.650	21.080	20.410	20.800	13.702	4,304,200
2016-05-20	20.540	20.920	20.290	20.410	13.445	7,197,800
2016-05-19	20.150	20.560	20.010	20.520	13.517	8,915,800
2016-05-18	19.580	20.540	19.570	20.240	13.333	7,862,400
2016-05-17	19.030	20.260	19.030	19.640	12.938	7,165,900
2016-05-16	19.080	19.360	18.980	19.160	12.622	7,248,800
2016-05-13	18.720	19.470	18.630	19.090	12.575	6,507,400
2016-05-12	18.860	18.870	18.420	18.790	12.378	10,122,100
2016-05-11	19.200	19.450	18.690	18.720	12.332	5,394,200
2016-05-10	18.750	19.380	18.590	19.250	12.681	6,101,000
2016-05-09	19.120	19.290	18.710	18.860	12.424	8,927,200
2016-05-06	19.340	19.400	18.810	19.070	12.562	8,456,900
2016-05-05	20.200	20.420	19.900	20.010	12.766	7,901,700
2016-05-04	19.810	20.480	19.750	20.150	12.856	11,708,700
2016-05-03	20.380	20.470	19.300	19.440	12.403	13,705,500
2016-05-02	21.140	21.160	20.210	20.480	13.066	18,806,300
2016-04-29	26.170	26.220	21.610	21.770	13.889	24,443,200
2016-04-28	27.140	27.590	26.790	26.900	17.162	7,380,400
2016-04-27	27.000	27.390	26.500	27.340	17.443	7,210,200
2016-04-26	26.540	27.100	26.440	27.000	17.226	7,447,600
2016-04-25	25.330	26.380	25.260	26.290	16.773	7,857,800
2016-04-22	25.480	25.740	25.010	25.320	16.154	7,220,700

← NewerPage 44 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.