Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	25.740	25.960	25.230	25.430	16.224	8,587,500
2016-04-20	25.430	26.010	25.220	25.670	16.378	8,669,500
2016-04-19	25.840	26.120	25.180	25.330	16.161	8,957,100
2016-04-18	25.510	26.270	25.140	25.780	16.448	10,781,300
2016-04-15	26.970	27.120	25.540	25.590	16.327	19,415,600
2016-04-14	29.670	29.850	26.930	27.110	17.296	48,458,900
2016-04-13	34.730	35.130	33.850	33.930	21.647	7,300,200
2016-04-12	34.940	35.180	34.030	35.040	22.356	4,681,500
2016-04-11	34.350	35.790	34.210	34.980	22.317	7,545,200
2016-04-08	33.390	34.120	33.080	33.230	21.201	2,972,900
2016-04-07	33.300	33.600	32.650	33.110	21.124	3,183,000
2016-04-06	32.860	33.720	32.010	33.720	21.513	3,526,000
2016-04-05	33.270	33.400	32.650	32.860	20.965	3,464,300
2016-04-04	33.670	33.840	33.230	33.550	21.405	2,313,200
2016-04-01	33.900	34.120	33.340	33.690	21.494	4,555,700
2016-03-31	33.980	34.630	33.890	34.450	21.979	2,741,200
2016-03-30	34.030	34.570	33.550	34.170	21.801	3,719,900
2016-03-29	33.210	33.930	32.480	33.800	21.565	3,537,100
2016-03-28	33.660	33.990	33.250	33.540	21.399	3,924,600
2016-03-24	34.590	34.700	32.400	33.230	21.201	8,570,000
2016-03-23	36.720	36.800	34.750	34.800	22.203	4,559,800
2016-03-22	36.310	37.450	36.100	37.040	23.632	4,086,200
2016-03-21	36.360	36.950	36.060	36.540	23.313	2,886,800
2016-03-18	35.170	36.990	34.960	36.570	23.332	11,672,900
2016-03-17	34.680	35.550	34.450	34.930	22.285	4,231,600
2016-03-16	34.270	34.950	33.800	34.490	22.005	4,212,700
2016-03-15	35.350	35.500	33.910	34.620	22.088	3,614,500
2016-03-14	35.700	35.990	34.450	35.360	22.560	6,751,600
2016-03-11	35.660	36.180	35.250	36.170	23.077	3,333,100
2016-03-10	34.330	35.230	33.970	34.950	22.298	4,281,500
2016-03-09	34.360	35.120	33.900	34.210	21.826	4,585,900
2016-03-08	35.240	35.390	34.130	34.240	21.845	5,744,100
2016-03-07	34.230	36.230	33.770	35.480	22.636	5,139,400
2016-03-04	34.920	35.660	34.420	34.530	22.030	5,198,400
2016-03-03	33.740	35.070	33.690	34.750	22.171	4,239,200
2016-03-02	33.280	34.180	32.820	33.930	21.647	4,881,000
2016-03-01	31.800	33.860	31.650	33.230	21.201	6,653,800
2016-02-29	31.640	31.990	31.250	31.360	20.008	3,555,800
2016-02-26	31.320	32.130	31.110	31.690	20.218	3,485,600
2016-02-25	31.010	31.010	29.800	30.920	19.727	3,040,400
2016-02-24	30.370	31.250	29.230	31.080	19.829	4,672,600
2016-02-23	32.040	32.060	30.660	30.740	19.612	4,239,100
2016-02-22	31.980	32.540	31.570	32.230	20.563	4,554,500
2016-02-19	32.440	32.730	31.020	31.340	19.995	4,411,600
2016-02-18	31.830	33.650	31.540	33.110	21.124	5,550,200
2016-02-17	31.510	32.400	31.420	31.970	20.397	5,097,300
2016-02-16	30.180	31.530	29.850	31.330	19.989	4,966,400
2016-02-12	29.510	29.930	28.510	29.880	19.064	4,263,000
2016-02-11	29.480	29.800	28.640	29.030	18.521	5,989,400
2016-02-10	29.730	30.760	29.660	30.190	19.261	5,512,100
2016-02-09	29.970	30.210	28.950	29.410	18.764	5,722,000
2016-02-08	30.910	31.290	29.690	30.360	19.370	4,843,100
2016-02-05	31.340	31.910	30.500	31.590	20.155	7,819,000
2016-02-04	30.570	33.620	30.560	32.190	20.135	11,677,300
2016-02-03	30.180	31.330	29.770	30.520	19.091	9,232,900
2016-02-02	29.710	30.790	28.270	28.610	17.896	6,713,400
2016-02-01	29.060	30.930	28.600	30.410	19.022	7,997,400
2016-01-29	29.020	30.150	28.050	29.050	18.171	12,431,000
2016-01-28	27.170	27.270	26.250	26.760	16.739	8,695,500
2016-01-27	27.400	27.920	26.730	26.970	16.870	4,982,500

← NewerPage 45 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.