Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	62.320	62.610	61.670	62.110	37.161	1,251,500
2014-11-12	61.750	62.590	61.580	62.320	37.286	1,884,200
2014-11-11	61.970	61.990	61.440	61.810	36.981	1,845,000
2014-11-10	61.620	62.030	61.500	61.770	36.957	2,192,500
2014-11-07	62.440	62.920	61.210	61.560	36.832	3,931,500
2014-11-06	63.370	63.580	62.190	62.530	37.412	3,840,000
2014-11-05	64.010	64.290	63.180	63.750	37.819	2,614,400
2014-11-04	63.770	65.000	63.770	63.890	37.902	4,683,600
2014-11-03	62.930	64.880	62.710	64.170	38.068	4,963,400
2014-10-31	61.170	62.860	61.000	62.830	37.273	5,946,000
2014-10-30	58.940	60.470	58.900	60.150	35.683	3,183,000
2014-10-29	59.560	60.620	59.170	60.230	35.731	2,954,000
2014-10-28	58.270	59.660	58.270	59.470	35.280	3,043,800
2014-10-27	57.700	59.480	57.200	58.740	34.847	3,252,700
2014-10-24	56.740	58.560	56.360	58.360	34.621	4,481,900
2014-10-23	55.760	56.760	55.470	56.520	33.530	3,630,200
2014-10-22	55.280	55.550	54.170	54.280	32.201	1,876,000
2014-10-21	54.390	55.280	54.060	55.210	32.752	2,052,800
2014-10-20	52.450	53.900	52.410	53.850	31.946	2,290,300
2014-10-17	52.860	53.610	52.540	52.950	31.412	2,018,500
2014-10-16	51.180	52.740	51.070	52.380	31.074	3,184,000
2014-10-15	51.420	52.750	50.440	51.960	30.824	5,456,100
2014-10-14	53.490	53.810	52.400	52.560	31.180	3,612,600
2014-10-13	53.780	54.510	52.770	52.980	31.430	4,587,300
2014-10-10	56.340	56.830	54.900	54.940	32.592	4,447,500
2014-10-09	56.770	57.440	56.080	56.230	33.358	3,328,100
2014-10-08	55.250	57.120	54.380	57.060	33.850	3,948,700
2014-10-07	55.730	56.360	55.210	55.250	32.776	2,731,600
2014-10-06	56.450	56.900	55.690	56.160	33.316	2,909,900
2014-10-03	55.800	56.730	55.650	56.080	33.269	2,388,600
2014-10-02	55.230	55.760	54.380	55.520	32.936	2,314,300
2014-10-01	57.060	57.250	54.830	55.080	32.675	3,999,100
2014-09-30	57.210	57.790	56.740	57.270	33.975	2,311,600
2014-09-29	56.230	57.310	55.780	57.250	33.963	2,122,200
2014-09-26	56.320	57.140	56.180	56.770	33.678	1,591,800
2014-09-25	57.350	57.510	55.960	56.260	33.375	2,489,900
2014-09-24	57.000	57.610	56.450	57.440	34.075	2,203,900
2014-09-23	57.580	57.760	56.740	56.790	33.690	2,655,600
2014-09-22	57.900	58.440	57.290	57.600	34.170	2,418,300
2014-09-19	59.900	59.950	58.290	58.310	34.592	4,673,100
2014-09-18	59.010	59.980	58.910	59.790	35.470	2,959,000
2014-09-17	59.160	59.420	58.220	58.980	34.989	4,075,100
2014-09-16	58.680	59.610	57.860	59.250	35.149	4,139,500
2014-09-15	61.150	61.250	58.790	58.840	34.906	3,891,100
2014-09-12	61.360	61.700	59.920	61.010	36.193	4,207,300
2014-09-11	61.070	61.300	59.920	60.870	36.110	2,470,700
2014-09-10	62.710	62.710	60.640	61.260	36.342	1,431,800
2014-09-09	61.180	61.670	60.790	60.830	36.086	2,127,800
2014-09-08	62.820	62.820	61.000	61.290	36.359	1,292,200
2014-09-05	60.790	61.370	60.530	61.320	36.377	1,941,700
2014-09-04	61.700	61.830	60.630	60.960	36.164	2,892,900
2014-09-03	61.900	62.070	61.400	61.700	36.603	2,740,700
2014-09-02	62.900	63.270	61.210	61.820	36.674	3,370,600
2014-08-29	62.240	62.950	61.890	62.580	37.125	1,776,000
2014-08-28	61.140	62.190	60.880	62.090	36.834	2,015,700
2014-08-27	60.630	61.580	60.630	61.180	36.294	1,943,500
2014-08-26	60.880	61.160	60.510	60.660	35.986	1,478,300
2014-08-25	60.580	61.130	60.460	60.960	36.164	1,364,500
2014-08-22	60.490	60.740	60.230	60.370	35.814	1,226,400
2014-08-21	59.980	60.490	59.740	60.430	35.849	1,447,200

← NewerPage 51 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.