Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	26.500	28.140	26.500	27.740	17.352	5,956,800
2016-01-25	27.610	27.690	26.350	26.400	16.514	6,461,800
2016-01-22	28.240	28.510	27.030	27.930	17.471	8,349,800
2016-01-21	29.450	29.470	27.410	27.560	17.239	10,447,100
2016-01-20	29.190	29.500	27.750	29.220	18.278	6,750,500
2016-01-19	31.460	31.730	29.390	29.830	18.659	5,466,900
2016-01-15	30.480	31.240	29.910	30.890	19.322	8,660,100
2016-01-14	31.190	32.430	30.450	32.110	20.085	5,229,900
2016-01-13	31.590	32.450	30.950	31.070	19.435	4,734,000
2016-01-12	31.720	31.940	30.420	31.570	19.748	6,090,000
2016-01-11	33.120	33.120	30.650	31.350	19.610	7,834,300
2016-01-08	34.380	34.530	32.160	32.540	20.354	9,802,300
2016-01-07	34.050	34.810	33.760	34.540	21.605	5,974,800
2016-01-06	35.650	35.920	34.330	34.750	21.737	4,120,900
2016-01-05	36.500	36.880	35.920	36.330	22.725	3,092,700
2016-01-04	36.030	36.430	35.110	36.270	22.687	4,653,200
2015-12-31	37.010	37.350	36.600	36.660	22.931	2,391,700
2015-12-30	37.000	37.940	37.000	37.180	23.257	2,704,000
2015-12-29	37.040	37.440	36.780	37.150	23.238	3,351,000
2015-12-28	36.720	37.180	36.260	36.740	22.981	2,366,000
2015-12-24	36.480	37.260	36.470	36.650	22.925	1,818,500
2015-12-23	35.650	37.250	35.460	36.620	22.906	3,804,700
2015-12-22	34.570	35.590	34.150	35.450	22.175	2,926,900
2015-12-21	34.290	34.980	34.150	34.700	21.705	2,476,200
2015-12-18	33.700	34.690	33.510	34.100	21.330	6,627,300
2015-12-17	34.920	35.000	33.450	33.920	21.218	4,021,800
2015-12-16	34.590	34.990	34.070	34.780	21.755	3,919,800
2015-12-15	33.910	35.020	33.750	34.250	21.424	4,141,600
2015-12-14	36.040	36.170	33.400	33.670	21.061	4,997,700
2015-12-11	35.630	36.560	34.410	35.980	22.506	5,420,100
2015-12-10	35.740	36.500	35.500	36.220	22.656	4,904,600
2015-12-09	35.170	36.480	35.050	35.720	22.343	3,649,600
2015-12-08	34.790	35.570	34.430	35.430	22.162	3,799,400
2015-12-07	34.450	35.230	34.050	35.100	21.956	3,640,700
2015-12-04	33.710	34.650	33.400	34.450	21.549	4,357,700
2015-12-03	34.760	34.910	33.470	33.770	21.124	4,558,000
2015-12-02	36.190	36.360	34.360	34.540	21.605	5,145,500
2015-12-01	36.150	36.620	35.670	36.510	22.838	4,034,700
2015-11-30	35.460	35.970	34.710	35.940	22.481	6,184,200
2015-11-27	34.510	34.800	34.250	34.620	21.655	911,900
2015-11-25	34.100	34.850	33.730	34.570	21.624	2,394,600
2015-11-24	34.440	34.520	33.860	34.270	21.436	3,089,200
2015-11-23	34.520	35.200	34.380	34.700	21.705	4,500,400
2015-11-20	34.500	34.840	33.940	34.410	21.524	3,102,800
2015-11-19	34.910	35.190	34.080	34.280	21.443	3,392,700
2015-11-18	33.830	34.660	33.830	34.380	21.505	2,829,600
2015-11-17	34.330	34.740	33.740	33.880	21.193	3,164,400
2015-11-16	33.070	34.520	33.070	34.300	21.455	4,095,400
2015-11-13	33.980	34.080	32.380	33.070	20.686	7,420,900
2015-11-12	35.790	36.030	34.070	34.080	21.318	8,054,800
2015-11-11	36.760	36.820	35.020	36.120	22.594	6,369,100
2015-11-10	37.830	38.250	36.250	36.540	22.856	4,946,500
2015-11-09	38.830	38.980	37.990	38.280	23.945	2,891,200
2015-11-06	38.810	39.070	38.200	38.810	24.276	2,808,900
2015-11-05	38.740	39.300	38.430	38.870	24.314	2,826,700
2015-11-04	39.590	40.010	38.490	38.810	24.276	4,586,200
2015-11-03	38.880	40.910	38.760	40.370	24.858	5,302,400
2015-11-02	37.760	39.150	37.300	38.880	23.941	4,854,400
2015-10-30	39.130	39.700	37.140	38.060	23.436	6,977,100
2015-10-29	39.260	39.260	37.770	38.060	23.436	6,953,900

← NewerPage 46 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.