Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	39.360	39.550	38.520	39.340	24.224	4,387,600
2015-10-27	39.270	39.630	38.920	39.200	24.138	2,525,900
2015-10-26	41.030	41.430	39.030	39.550	24.353	5,303,100
2015-10-23	39.600	41.830	39.270	41.150	25.338	6,726,600
2015-10-22	37.590	39.460	37.420	39.240	24.162	8,104,900
2015-10-21	38.090	39.500	36.800	37.130	22.863	6,846,000
2015-10-20	38.540	38.940	37.730	38.520	23.719	9,698,700
2015-10-19	39.200	39.630	38.430	38.750	23.861	6,879,500
2015-10-16	41.270	41.360	38.640	39.560	24.359	13,945,600
2015-10-15	42.280	44.160	40.520	41.440	25.517	21,466,700
2015-10-14	48.420	49.260	47.540	47.800	29.433	4,271,400
2015-10-13	48.950	49.430	48.560	48.620	29.938	2,808,000
2015-10-12	49.290	49.290	48.170	49.020	30.184	2,097,500
2015-10-09	48.410	49.500	48.190	49.030	30.190	5,099,200
2015-10-08	47.420	48.580	47.240	48.330	29.759	2,963,200
2015-10-07	46.840	47.930	46.300	47.290	29.119	3,561,300
2015-10-06	44.790	46.530	44.660	46.200	28.448	3,813,100
2015-10-05	43.680	45.570	43.460	44.840	27.610	4,959,200
2015-10-02	42.320	43.220	42.010	43.180	26.588	4,368,400
2015-10-01	44.810	44.850	42.370	42.860	26.391	6,315,600
2015-09-30	44.510	45.980	43.400	44.800	27.586	9,312,400
2015-09-29	42.090	43.200	41.590	41.780	25.726	5,109,300
2015-09-28	42.750	42.750	41.690	42.070	25.905	4,796,000
2015-09-25	44.230	44.400	42.430	42.890	26.410	3,802,700
2015-09-24	43.080	44.450	42.540	44.100	27.155	3,904,300
2015-09-23	44.070	44.400	42.960	43.550	26.816	3,589,300
2015-09-22	45.430	45.670	43.500	43.790	26.964	4,132,000
2015-09-21	45.750	46.570	45.520	46.200	28.448	3,183,200
2015-09-18	47.260	47.490	45.220	45.650	28.109	10,100,400
2015-09-17	48.670	48.790	47.660	47.760	29.408	3,745,200
2015-09-16	48.760	49.520	48.490	49.150	30.264	2,668,000
2015-09-15	48.470	48.730	48.010	48.610	29.932	3,272,600
2015-09-14	48.920	48.990	48.110	48.330	29.759	3,049,700
2015-09-11	48.750	49.340	48.520	48.940	30.135	4,339,400
2015-09-10	49.090	50.070	48.210	49.220	30.307	4,473,900
2015-09-09	50.220	50.910	49.570	50.100	30.849	4,068,300
2015-09-08	49.010	49.670	48.620	49.610	30.548	3,284,800
2015-09-04	48.950	49.800	47.950	48.210	29.686	3,508,700
2015-09-03	49.560	50.590	48.750	49.490	30.474	4,644,000
2015-09-02	50.710	51.470	48.890	49.770	30.646	7,750,100
2015-09-01	50.240	52.120	50.140	50.600	31.157	5,924,800
2015-08-31	50.480	51.550	50.050	51.400	31.650	3,734,400
2015-08-28	50.170	51.260	49.940	50.680	31.206	3,680,000
2015-08-27	48.710	50.390	48.500	50.040	30.812	3,585,200
2015-08-26	47.580	48.410	46.120	47.890	29.489	4,102,500
2015-08-25	48.840	49.310	46.270	46.330	28.528	6,053,300
2015-08-24	45.710	48.630	45.630	47.620	29.322	7,211,400
2015-08-21	48.210	50.450	48.070	48.720	30.000	7,832,800
2015-08-20	48.770	49.570	48.290	48.650	29.956	6,015,400
2015-08-19	51.640	51.840	49.400	49.430	30.437	6,785,500
2015-08-18	52.120	52.560	51.330	52.050	32.050	4,400,000
2015-08-17	51.390	52.590	51.170	52.450	32.296	3,767,000
2015-08-14	51.140	52.350	51.120	52.020	32.032	3,813,000
2015-08-13	51.350	51.740	51.100	51.370	31.631	3,723,600
2015-08-12	50.580	51.680	49.770	51.620	31.785	4,263,500
2015-08-11	50.760	51.120	50.280	51.010	31.410	3,671,700
2015-08-10	49.890	51.200	49.580	51.140	31.490	2,976,800
2015-08-07	50.760	51.000	49.450	49.490	30.474	5,325,400
2015-08-06	51.970	52.480	51.260	51.320	31.268	3,895,800
2015-08-05	51.420	52.090	50.950	51.860	31.597	5,239,500

← NewerPage 47 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.