Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	60.270	61.120	59.930	60.800	36.705	3,024,800
2015-02-10	60.440	61.160	59.510	60.200	36.343	3,419,200
2015-02-09	59.520	60.750	59.000	60.400	36.463	3,563,200
2015-02-06	60.050	61.250	59.800	59.940	36.186	4,216,400
2015-02-05	60.120	60.700	59.790	60.410	36.143	2,189,500
2015-02-04	58.980	60.460	58.980	59.930	35.856	4,049,100
2015-02-03	57.910	59.380	57.860	59.250	35.449	4,239,000
2015-02-02	56.510	57.940	55.890	57.800	34.582	5,027,900
2015-01-30	58.270	58.690	56.310	56.440	33.768	5,504,500
2015-01-29	57.140	58.970	57.000	58.700	35.120	5,046,000
2015-01-28	58.080	58.770	57.480	57.530	34.420	7,678,200
2015-01-27	59.000	59.000	56.500	57.070	34.145	8,078,000
2015-01-26	58.920	60.240	56.520	59.060	35.336	15,325,600
2015-01-23	64.150	64.420	63.470	63.980	38.279	2,594,200
2015-01-22	63.150	64.460	62.320	63.940	38.255	3,563,300
2015-01-21	62.710	63.650	62.400	63.290	37.867	1,724,000
2015-01-20	63.630	63.980	62.340	63.120	37.765	1,772,100
2015-01-16	62.360	63.530	61.760	63.410	37.938	2,500,300
2015-01-15	64.610	64.960	62.100	62.280	37.262	3,552,200
2015-01-14	64.220	64.730	63.610	64.590	38.644	1,927,000
2015-01-13	65.690	66.910	64.130	64.750	38.740	2,142,700
2015-01-12	66.250	66.450	64.760	65.040	38.914	2,133,100
2015-01-09	65.750	66.970	65.470	66.440	39.751	2,545,900
2015-01-08	65.000	66.170	64.510	65.430	39.147	3,472,500
2015-01-07	64.110	64.800	63.180	64.270	38.453	1,886,500
2015-01-06	65.900	65.910	63.610	63.860	38.208	3,425,800
2015-01-05	65.860	66.500	65.190	65.670	39.291	2,269,700
2015-01-02	66.670	67.210	65.500	66.020	39.500	2,397,300
2014-12-31	67.570	67.750	66.380	66.500	39.787	1,756,700
2014-12-30	68.020	68.130	67.250	67.250	40.236	1,725,500
2014-12-29	68.590	68.940	67.740	68.190	40.798	2,054,200
2014-12-26	68.800	68.990	68.500	68.760	41.139	729,600
2014-12-24	68.940	69.250	68.380	68.820	41.175	1,179,000
2014-12-23	69.140	69.400	68.460	68.650	41.073	1,465,600
2014-12-22	68.200	68.750	68.010	68.630	41.062	1,771,800
2014-12-19	67.550	69.320	67.550	68.400	40.924	4,496,800
2014-12-18	66.170	67.610	65.990	67.610	40.451	3,218,900
2014-12-17	63.290	65.170	63.230	65.010	38.896	2,533,500
2014-12-16	63.400	64.940	62.870	63.270	37.855	1,929,700
2014-12-15	64.680	64.850	63.140	63.710	38.118	2,128,100
2014-12-12	65.080	65.240	63.940	64.040	38.315	2,238,300
2014-12-11	65.580	66.190	65.120	65.500	39.189	2,172,600
2014-12-10	65.560	66.070	65.100	65.220	39.021	2,262,400
2014-12-09	65.220	66.230	64.600	65.760	39.344	3,074,000
2014-12-08	66.220	66.870	65.630	66.240	39.632	1,825,800
2014-12-05	66.540	66.600	65.500	66.400	39.727	2,747,600
2014-12-04	66.900	67.160	65.850	66.090	39.542	2,161,100
2014-12-03	67.210	67.530	65.810	66.850	39.997	4,069,100
2014-12-02	66.250	67.870	65.700	67.540	40.409	3,081,500
2014-12-01	65.810	66.490	65.220	65.940	39.452	2,573,200
2014-11-28	66.510	66.680	65.660	66.110	39.554	1,183,800
2014-11-26	66.070	66.280	65.310	65.850	39.398	1,670,300
2014-11-25	66.020	66.470	65.660	65.990	39.482	2,256,400
2014-11-24	65.330	66.430	65.050	66.030	39.506	1,986,400
2014-11-21	66.520	66.520	64.740	64.940	38.854	4,190,800
2014-11-20	64.300	65.550	64.110	65.540	39.213	2,288,800
2014-11-19	64.430	64.720	63.810	64.620	38.662	2,045,800
2014-11-18	64.130	65.000	64.040	64.650	38.680	2,853,000
2014-11-17	62.570	64.320	62.350	63.990	38.285	3,398,000
2014-11-14	62.000	63.040	61.940	62.870	37.615	1,745,500

← NewerPage 50 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.