Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	59.580	60.160	59.520	59.830	35.493	1,445,500
2014-08-19	59.110	59.730	59.100	59.590	35.351	1,505,000
2014-08-18	59.060	59.440	58.850	59.220	35.131	1,444,400
2014-08-15	58.850	59.000	58.160	58.750	34.853	2,358,400
2014-08-14	57.730	58.690	57.660	58.390	34.639	1,951,700
2014-08-13	58.390	58.390	56.790	57.930	34.366	1,924,500
2014-08-12	57.000	57.120	56.270	56.800	33.696	1,356,900
2014-08-11	57.210	57.640	56.810	57.000	33.814	1,236,200
2014-08-08	56.870	57.200	56.210	56.970	33.797	2,005,700
2014-08-07	57.380	57.400	56.530	56.840	33.719	2,744,900
2014-08-06	56.780	57.130	56.050	56.940	33.779	3,584,800
2014-08-05	58.590	59.000	57.130	57.380	33.785	2,397,100
2014-08-04	58.090	58.920	57.660	58.700	34.562	2,225,600
2014-08-01	58.380	58.950	57.410	58.190	34.262	2,999,100
2014-07-31	59.030	60.380	58.150	58.600	34.503	3,414,500
2014-07-30	59.610	60.240	59.460	60.090	35.380	2,009,200
2014-07-29	59.060	59.660	58.500	59.390	34.968	1,401,000
2014-07-28	59.500	59.840	59.050	59.130	34.815	1,730,800
2014-07-25	59.200	59.710	59.180	59.500	35.033	1,050,000
2014-07-24	59.580	59.660	58.390	59.580	35.080	1,842,900
2014-07-23	59.480	59.880	59.090	59.190	34.850	1,355,600
2014-07-22	58.960	59.820	58.520	59.240	34.880	3,195,900
2014-07-21	58.640	59.230	58.240	58.580	34.491	3,337,900
2014-07-18	59.700	59.770	57.750	58.790	34.615	5,444,600
2014-07-17	60.630	61.150	59.220	59.490	35.027	3,660,000
2014-07-16	60.260	61.610	60.250	61.310	36.099	3,160,100
2014-07-15	59.950	60.950	59.580	59.690	35.145	2,104,100
2014-07-14	59.730	59.980	59.150	59.670	35.133	2,387,800
2014-07-11	59.070	59.700	58.580	59.450	35.004	1,436,300
2014-07-10	57.920	59.150	57.650	58.830	34.638	1,484,900
2014-07-09	58.720	59.200	58.330	58.480	34.432	1,530,700
2014-07-08	59.120	59.630	58.030	58.690	34.556	2,359,700
2014-07-07	59.150	59.280	58.490	58.960	34.715	1,698,600
2014-07-03	59.170	59.300	58.110	59.260	34.892	1,757,300
2014-07-02	58.740	59.160	58.610	59.030	34.756	1,972,600
2014-07-01	57.230	59.430	57.200	58.880	34.668	3,610,800
2014-06-30	57.120	57.150	56.650	56.820	33.455	1,676,700
2014-06-27	56.470	57.020	56.250	56.920	33.514	1,212,800
2014-06-26	56.660	56.900	56.310	56.710	33.390	1,203,100
2014-06-25	55.650	56.830	55.580	56.770	33.426	1,921,300
2014-06-24	55.790	56.470	55.700	55.990	32.966	2,951,900
2014-06-23	56.410	56.410	55.380	55.950	32.943	1,853,700
2014-06-20	56.800	57.250	55.830	56.270	33.131	4,148,700
2014-06-19	57.030	57.120	56.220	56.580	33.314	1,924,600
2014-06-18	56.730	57.150	56.030	57.120	33.632	1,867,400
2014-06-17	55.640	57.180	55.570	56.820	33.455	2,598,200
2014-06-16	55.190	55.970	55.150	55.910	32.919	2,129,000
2014-06-13	55.370	55.730	54.910	55.360	32.595	3,423,600
2014-06-12	54.490	54.650	53.920	54.220	31.924	2,335,700
2014-06-11	54.640	54.870	54.060	54.500	32.089	1,369,800
2014-06-10	54.630	54.910	54.050	54.530	32.107	2,083,500
2014-06-09	55.500	55.550	54.530	54.650	32.177	1,753,100
2014-06-06	54.800	55.580	54.270	55.500	32.678	3,601,300
2014-06-05	53.800	54.480	53.310	54.360	32.007	1,984,200
2014-06-04	53.480	53.970	53.250	53.630	31.577	2,417,400
2014-06-03	53.510	53.950	53.380	53.550	31.530	1,738,700
2014-06-02	53.700	53.870	53.100	53.820	31.689	1,610,900
2014-05-30	53.490	53.780	53.070	53.730	31.636	2,979,300
2014-05-29	53.070	53.440	52.480	53.060	31.241	1,743,800
2014-05-28	53.190	53.500	52.840	53.120	31.276	2,081,400

← NewerPage 52 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.