Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	51.750	52.410	51.340	52.290	30.521	2,555,200
2014-02-28	52.000	52.670	51.320	52.190	30.462	4,163,100
2014-02-27	51.690	52.030	51.040	51.920	30.305	2,033,700
2014-02-26	50.800	52.480	50.580	51.730	30.194	2,697,300
2014-02-25	51.510	51.510	50.360	50.690	29.587	1,958,000
2014-02-24	50.930	51.680	50.500	51.160	29.861	2,698,500
2014-02-21	51.550	51.800	50.740	50.750	29.622	3,686,800
2014-02-20	49.280	50.360	49.030	50.020	29.196	3,000,400
2014-02-19	49.650	49.920	49.010	49.030	28.618	2,390,000
2014-02-18	50.510	50.970	49.700	49.710	29.015	2,940,400
2014-02-14	49.450	50.420	49.430	50.140	29.266	2,690,300
2014-02-13	49.110	50.000	48.710	49.600	28.951	3,320,300
2014-02-12	49.730	50.270	49.170	49.210	28.723	3,547,900
2014-02-11	49.810	50.000	49.290	49.370	28.816	2,919,700
2014-02-10	49.520	50.060	48.940	49.890	29.120	3,161,300
2014-02-07	49.490	50.170	48.890	49.520	28.904	3,575,800
2014-02-06	48.690	49.710	48.690	49.190	28.711	3,545,300
2014-02-05	49.770	50.470	48.210	49.110	28.414	6,074,400
2014-02-04	51.180	51.500	49.300	49.990	28.923	4,807,900
2014-02-03	53.010	53.410	50.530	51.090	29.559	4,608,700
2014-01-31	52.500	53.330	52.120	52.860	30.583	3,402,900
2014-01-30	53.650	54.280	52.940	53.100	30.722	4,392,200
2014-01-29	51.500	53.960	51.350	53.650	31.040	5,861,100
2014-01-28	53.720	54.600	50.500	51.520	29.808	17,575,200
2014-01-27	58.570	58.870	57.870	58.050	33.586	4,236,400
2014-01-24	60.410	60.440	58.460	58.570	33.887	3,498,900
2014-01-23	59.780	60.870	59.690	60.740	35.142	3,985,500
2014-01-22	61.610	62.050	60.930	61.000	35.293	3,301,500
2014-01-21	62.100	62.760	61.040	61.240	35.432	2,869,600
2014-01-17	60.350	61.390	59.700	61.200	35.408	3,437,000
2014-01-16	61.010	61.100	60.410	60.660	35.096	2,212,700
2014-01-15	60.380	61.320	60.210	60.840	35.200	2,682,900
2014-01-14	59.000	60.500	58.560	60.330	34.905	3,112,600
2014-01-13	58.650	60.160	58.390	58.540	33.869	3,506,600
2014-01-10	58.350	58.680	57.700	58.390	33.783	2,044,500
2014-01-09	59.700	59.710	57.560	58.010	33.563	3,896,600
2014-01-08	58.780	60.800	58.710	59.630	34.500	4,520,200
2014-01-07	57.080	59.160	56.820	58.800	34.020	4,676,400
2014-01-06	56.740	57.570	56.550	56.950	32.950	3,258,100
2014-01-03	55.610	57.140	55.310	56.820	32.874	3,049,400
2014-01-02	55.930	55.930	55.080	55.410	32.059	3,023,500
2013-12-31	56.750	57.070	55.660	56.160	32.492	2,138,300
2013-12-30	55.040	57.060	55.040	56.530	32.707	2,031,900
2013-12-27	56.270	56.640	55.460	55.660	32.203	2,358,200
2013-12-26	56.010	56.180	55.330	56.020	32.411	1,636,400
2013-12-24	55.600	56.430	55.600	55.940	32.365	1,008,300
2013-12-23	55.980	56.150	55.120	56.010	32.406	3,885,200
2013-12-20	52.880	56.040	52.650	55.660	32.203	10,019,000
2013-12-19	52.650	52.840	51.860	52.490	30.369	2,773,600
2013-12-18	52.870	52.930	51.440	52.650	30.462	4,859,200
2013-12-17	51.700	53.640	51.430	52.950	30.635	5,239,600
2013-12-16	50.220	51.860	50.220	51.340	29.704	3,095,800
2013-12-13	50.840	50.840	49.450	50.000	28.928	2,713,100
2013-12-12	49.740	50.090	49.250	49.410	28.587	2,426,900
2013-12-11	50.970	51.000	49.430	49.570	28.680	2,591,700
2013-12-10	50.500	51.380	50.070	50.940	29.472	1,716,600
2013-12-09	51.510	51.730	50.650	50.710	29.339	2,418,700
2013-12-06	50.600	51.450	50.400	51.420	29.750	2,657,700
2013-12-05	49.970	50.650	49.760	49.840	28.836	2,806,600
2013-12-04	49.410	50.850	49.360	49.960	28.905	3,491,700

← NewerPage 54 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.