Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	51.240	51.840	50.830	51.390	31.311	4,558,700
2015-08-03	50.790	51.690	50.610	51.460	31.353	4,790,600
2015-07-31	51.090	52.880	50.110	50.600	30.829	8,155,300
2015-07-30	50.380	51.770	50.220	51.290	31.250	7,974,300
2015-07-29	48.750	49.590	48.320	49.420	30.110	4,949,500
2015-07-28	48.100	48.980	47.780	48.870	29.775	4,486,600
2015-07-27	47.140	48.230	46.640	47.910	29.190	4,880,500
2015-07-24	48.180	48.240	46.820	47.320	28.831	5,298,900
2015-07-23	47.330	49.200	46.770	48.010	29.251	8,724,200
2015-07-22	47.980	49.200	47.240	49.060	29.891	7,763,600
2015-07-21	47.750	48.610	47.710	48.110	29.312	3,694,100
2015-07-20	48.250	48.250	47.010	47.730	29.081	5,942,700
2015-07-17	47.900	48.650	47.310	48.150	29.337	6,084,800
2015-07-16	47.360	48.340	47.350	47.900	29.184	4,873,600
2015-07-15	47.840	48.500	47.040	47.300	28.819	5,312,900
2015-07-14	46.630	47.980	46.520	47.610	29.008	6,537,000
2015-07-13	45.240	46.880	44.460	46.280	28.197	8,885,300
2015-07-10	46.560	46.690	45.560	45.950	27.996	3,489,500
2015-07-09	47.130	47.280	46.040	46.040	28.051	2,672,200
2015-07-08	47.540	47.630	46.060	46.400	28.270	4,723,200
2015-07-07	47.040	47.970	45.720	47.820	29.136	6,126,800
2015-07-06	47.480	47.680	46.710	47.020	28.648	4,603,800
2015-07-02	47.810	48.810	47.650	48.150	29.337	4,713,700
2015-07-01	47.870	48.110	46.840	47.570	28.983	5,134,900
2015-06-30	49.590	49.590	47.420	47.500	28.941	7,949,600
2015-06-29	48.970	50.000	48.620	49.020	29.867	6,360,400
2015-06-26	50.000	50.990	49.510	50.060	30.500	6,308,500
2015-06-25	51.920	51.920	50.370	50.690	30.884	5,463,700
2015-06-24	52.270	52.490	51.630	51.970	31.664	3,168,400
2015-06-23	53.800	53.990	52.090	52.290	31.859	5,030,400
2015-06-22	53.690	54.000	53.330	53.870	32.822	1,853,500
2015-06-19	54.030	54.160	53.250	53.350	32.505	4,805,300
2015-06-18	53.290	54.220	53.020	54.140	32.986	2,252,300
2015-06-17	53.180	53.690	52.780	53.180	32.401	2,008,200
2015-06-16	53.200	53.520	53.050	53.200	32.413	2,639,300
2015-06-15	53.220	53.770	52.770	53.370	32.517	3,213,600
2015-06-12	53.910	54.310	53.410	53.550	32.627	2,264,700
2015-06-11	53.830	54.500	53.510	54.300	33.084	2,895,600
2015-06-10	53.080	53.910	52.760	53.590	32.651	3,034,800
2015-06-09	53.170	53.210	52.230	52.620	32.060	4,191,500
2015-06-08	54.270	54.340	52.670	53.040	32.316	3,769,500
2015-06-05	54.240	54.540	53.780	54.430	33.163	2,500,900
2015-06-04	55.630	55.650	54.300	54.540	33.230	3,307,700
2015-06-03	55.520	56.120	55.360	55.670	33.918	1,805,400
2015-06-02	55.290	55.760	54.950	55.290	33.687	2,610,700
2015-06-01	55.740	55.830	54.960	55.200	33.632	2,414,600
2015-05-29	56.370	56.400	55.260	55.640	33.900	2,711,000
2015-05-28	55.620	56.940	55.620	56.370	34.345	3,727,700
2015-05-27	54.750	55.770	54.630	55.340	33.717	2,282,200
2015-05-26	55.480	55.670	54.370	54.590	33.260	2,748,300
2015-05-22	55.420	56.010	55.200	55.790	33.991	1,745,100
2015-05-21	54.430	55.610	54.300	55.370	33.736	2,885,900
2015-05-20	54.970	55.430	54.450	54.600	33.266	3,153,500
2015-05-19	56.900	56.980	54.360	55.150	33.602	6,521,700
2015-05-18	56.680	57.200	56.560	56.900	34.668	1,789,100
2015-05-15	57.670	57.880	56.850	56.890	34.662	2,299,900
2015-05-14	56.970	57.550	56.740	57.430	34.991	1,518,500
2015-05-13	56.770	57.330	56.490	56.590	34.479	1,653,700
2015-05-12	56.260	56.620	55.590	56.160	34.217	1,586,300
2015-05-11	57.360	57.470	56.680	56.760	34.582	1,761,300

← NewerPage 48 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.