Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	53.190	53.500	52.840	53.120	31.276	2,081,400
2014-05-27	52.240	53.490	52.150	53.360	31.418	3,237,300
2014-05-23	51.600	51.970	51.340	51.950	30.588	2,140,300
2014-05-22	51.180	51.900	51.110	51.610	30.387	1,988,300
2014-05-21	51.010	51.790	51.010	51.170	30.128	1,522,800
2014-05-20	51.530	51.620	50.720	50.870	29.952	2,028,900
2014-05-19	51.180	51.930	50.980	51.720	30.452	2,903,200
2014-05-16	50.910	51.300	50.100	51.190	30.140	2,304,000
2014-05-15	50.920	51.170	49.980	50.890	29.963	3,184,400
2014-05-14	50.970	51.710	50.890	51.250	30.175	3,567,700
2014-05-13	49.730	51.050	49.470	50.760	29.887	4,452,300
2014-05-12	49.460	49.860	49.190	49.780	29.310	2,305,300
2014-05-09	49.380	49.740	48.490	49.550	28.921	3,541,700
2014-05-08	49.800	50.710	49.070	49.280	28.764	3,078,000
2014-05-07	50.430	50.840	49.200	49.990	29.178	3,199,900
2014-05-06	50.510	51.060	50.190	50.260	29.336	2,127,800
2014-05-05	50.680	50.810	49.860	50.510	29.482	2,751,300
2014-05-02	50.620	51.800	50.540	51.040	29.791	3,088,200
2014-05-01	51.900	52.670	49.580	50.750	29.622	5,977,500
2014-04-30	52.510	55.230	51.380	52.580	30.690	7,607,100
2014-04-29	53.090	53.820	52.680	53.490	31.221	3,768,100
2014-04-28	53.000	53.270	51.480	52.600	30.702	4,751,900
2014-04-25	53.630	54.000	52.480	52.720	30.772	2,571,700
2014-04-24	54.580	54.780	53.660	53.940	31.484	1,895,200
2014-04-23	55.550	55.550	54.030	54.110	31.583	2,401,500
2014-04-22	55.830	55.900	55.500	55.670	32.493	2,207,300
2014-04-21	55.640	56.000	55.230	55.690	32.505	1,708,000
2014-04-17	56.070	56.070	55.150	55.570	32.435	1,916,200
2014-04-16	55.480	55.840	54.680	55.670	32.493	1,673,600
2014-04-15	54.840	55.080	53.550	54.880	32.032	2,627,200
2014-04-14	55.000	55.450	54.060	54.820	31.997	2,807,100
2014-04-11	53.510	54.530	53.050	53.390	31.163	2,622,000
2014-04-10	55.740	55.990	53.930	53.950	31.490	3,246,100
2014-04-09	55.800	55.900	54.920	55.690	32.505	3,054,000
2014-04-08	55.120	55.940	54.760	55.540	32.418	2,864,300
2014-04-07	56.060	56.430	54.430	54.960	32.079	3,444,900
2014-04-04	57.750	58.350	56.010	56.060	32.721	4,256,400
2014-04-03	57.270	57.530	56.510	57.390	33.497	2,625,500
2014-04-02	57.030	57.400	56.290	57.160	33.363	2,980,900
2014-04-01	56.680	57.620	56.400	57.000	33.270	3,069,600
2014-03-31	55.190	56.670	54.620	56.160	32.779	2,227,400
2014-03-28	54.960	55.920	54.560	54.920	32.056	2,008,600
2014-03-27	56.220	56.300	54.460	54.810	31.991	3,485,200
2014-03-26	55.400	56.750	55.400	55.550	32.423	4,493,200
2014-03-25	53.240	55.730	53.020	55.130	32.178	4,555,600
2014-03-24	53.530	53.710	52.150	53.000	30.935	3,426,700
2014-03-21	53.930	54.740	53.110	53.490	31.221	6,306,600
2014-03-20	51.750	53.660	51.520	53.100	30.993	3,513,900
2014-03-19	51.720	52.560	51.350	51.670	30.159	3,186,400
2014-03-18	50.530	52.020	50.450	51.930	30.310	3,275,000
2014-03-17	50.320	51.830	50.300	50.720	29.604	3,092,100
2014-03-14	49.610	50.770	49.610	50.150	29.272	2,066,800
2014-03-13	50.680	50.950	49.540	49.770	29.050	3,383,900
2014-03-12	49.560	51.000	49.430	50.750	29.622	2,910,800
2014-03-11	50.410	50.810	49.370	49.880	29.114	3,179,600
2014-03-10	49.470	50.730	49.350	50.140	29.266	3,592,900
2014-03-07	50.300	50.620	48.600	49.290	28.770	5,123,800
2014-03-06	52.550	52.550	49.530	50.100	29.242	6,315,300
2014-03-05	52.930	53.440	52.310	52.560	30.678	2,590,700
2014-03-04	52.670	53.370	52.480	53.180	31.040	3,121,600

← NewerPage 53 of 79 · 4,732 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.