Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	43.670	44.100	43.150	43.980	24.987	2,932,100
2013-06-12	44.360	44.620	43.410	43.570	24.754	3,389,700
2013-06-11	43.590	44.610	43.510	43.940	24.964	4,211,000
2013-06-10	43.690	44.130	43.150	43.970	24.981	3,943,400
2013-06-07	44.390	44.460	43.630	44.010	25.004	3,292,700
2013-06-06	43.710	44.120	43.210	44.120	25.066	4,185,400
2013-06-05	44.730	44.830	43.380	43.690	24.822	4,269,600
2013-06-04	44.020	45.000	44.020	44.740	25.418	5,100,100
2013-06-03	43.150	44.000	42.670	43.960	24.975	4,042,500
2013-05-31	43.590	43.850	43.070	43.080	24.475	6,208,700
2013-05-30	43.900	44.440	43.570	43.670	24.810	3,707,000
2013-05-29	42.700	43.990	42.690	43.760	24.862	4,026,200
2013-05-28	43.550	43.600	43.030	43.110	24.492	3,407,300
2013-05-24	42.720	43.040	42.240	42.850	24.345	2,749,900
2013-05-23	42.250	43.600	41.640	42.990	24.424	7,468,800
2013-05-22	41.150	42.880	41.150	42.170	23.958	7,497,600
2013-05-21	41.040	41.520	40.780	41.520	23.589	3,118,900
2013-05-20	41.110	41.190	40.710	41.040	23.316	4,386,900
2013-05-17	40.920	41.480	40.590	41.470	23.561	4,901,200
2013-05-16	40.740	41.140	40.470	40.590	23.061	6,561,700
2013-05-15	40.900	40.990	40.470	40.610	23.072	7,891,900
2013-05-14	40.490	41.200	40.150	40.850	23.208	5,263,900
2013-05-13	40.030	40.900	39.970	40.270	22.879	4,013,400
2013-05-10	40.290	40.720	40.050	40.500	22.794	4,252,700
2013-05-09	40.910	41.400	40.110	40.330	22.698	10,508,500
2013-05-08	42.180	42.500	41.500	42.320	23.818	5,394,100
2013-05-07	42.050	42.490	41.560	42.320	23.818	5,535,200
2013-05-06	41.270	42.240	41.270	41.970	23.621	7,023,400
2013-05-03	40.000	41.520	39.890	41.230	23.204	8,594,800
2013-05-02	38.060	39.920	38.050	39.630	22.304	14,001,200
2013-05-01	36.800	37.220	36.410	36.940	20.790	6,202,800
2013-04-30	36.190	36.700	35.990	36.700	20.655	5,548,700
2013-04-29	36.480	36.730	35.860	36.220	20.385	4,811,600
2013-04-26	36.470	36.750	36.210	36.400	20.486	6,434,600
2013-04-25	37.010	37.850	36.340	36.540	20.565	8,986,100
2013-04-24	36.220	37.130	36.080	36.460	20.520	6,283,000
2013-04-23	35.300	36.240	35.100	36.030	20.278	4,746,500
2013-04-22	34.500	35.220	34.350	34.810	19.591	3,384,000
2013-04-19	33.770	34.540	33.220	34.440	19.383	5,205,900
2013-04-18	34.890	35.150	33.690	33.930	19.096	5,917,500
2013-04-17	35.010	35.270	34.080	34.720	19.541	4,970,100
2013-04-16	34.980	35.850	34.800	35.340	19.890	4,611,800
2013-04-15	35.790	36.550	34.570	34.800	19.586	6,120,800
2013-04-12	36.490	36.600	35.840	36.090	20.312	3,970,200
2013-04-11	36.990	37.040	35.750	36.530	20.559	7,282,100
2013-04-10	37.180	37.900	37.000	37.680	21.206	5,664,800
2013-04-09	36.000	37.270	35.950	36.960	20.801	5,694,200
2013-04-08	35.810	36.250	35.180	35.980	20.250	3,671,200
2013-04-05	35.880	35.880	35.010	35.510	19.985	6,002,700
2013-04-04	36.130	36.370	35.770	36.340	20.452	2,524,600
2013-04-03	36.420	37.000	35.950	36.060	20.295	5,040,700
2013-04-02	36.720	36.720	35.800	36.280	20.419	3,947,300
2013-04-01	36.860	37.140	36.410	36.720	20.666	3,535,000
2013-03-28	36.650	36.950	36.260	36.560	20.576	4,485,100
2013-03-27	35.680	36.860	35.590	36.680	20.644	5,966,200
2013-03-26	35.090	36.480	35.010	35.880	20.193	9,470,700
2013-03-25	34.930	34.990	34.260	34.720	19.541	3,752,000
2013-03-22	34.630	34.850	34.150	34.720	19.541	2,421,700
2013-03-21	34.700	34.780	34.080	34.520	19.428	3,195,200
2013-03-20	34.810	35.110	34.690	34.950	19.670	2,573,500

← NewerPage 57 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.