Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	35.300	35.440	34.090	34.390	19.355	4,444,700
2013-03-18	34.810	35.560	34.500	35.290	19.861	3,329,600
2013-03-15	35.700	35.820	34.800	35.350	19.895	10,203,300
2013-03-14	35.500	35.950	35.370	35.890	20.199	5,130,200
2013-03-13	35.040	35.820	34.700	35.310	19.873	6,580,600
2013-03-12	33.280	35.060	33.120	34.940	19.664	8,727,800
2013-03-11	32.310	33.390	32.200	33.330	18.758	4,424,600
2013-03-08	32.430	32.560	32.010	32.500	18.291	4,433,600
2013-03-07	33.180	33.200	31.940	32.220	18.134	5,739,400
2013-03-06	32.520	33.260	32.450	33.020	18.584	5,379,300
2013-03-05	32.290	32.620	32.100	32.340	18.201	3,912,700
2013-03-04	32.290	32.400	31.550	32.040	18.032	4,806,400
2013-03-01	32.030	32.450	31.720	32.320	18.190	3,921,500
2013-02-28	31.860	32.500	31.710	32.160	18.100	5,460,100
2013-02-27	31.280	32.130	31.030	31.970	17.993	3,485,300
2013-02-26	30.930	31.530	30.260	31.330	17.633	5,136,400
2013-02-25	32.310	32.400	30.790	30.840	17.357	4,889,800
2013-02-22	31.980	32.250	31.370	31.840	17.920	4,413,200
2013-02-21	32.230	32.340	31.380	31.720	17.852	5,673,500
2013-02-20	34.240	34.240	32.390	32.500	18.291	5,580,400
2013-02-19	34.740	34.740	33.970	34.180	19.237	4,976,500
2013-02-15	34.780	35.020	34.240	34.450	19.389	5,091,400
2013-02-14	34.810	35.260	34.800	34.950	19.670	3,537,500
2013-02-13	34.930	35.080	34.640	35.010	19.704	3,404,700
2013-02-12	35.120	35.140	34.660	34.680	19.518	3,486,400
2013-02-11	35.560	35.660	34.800	35.050	19.726	4,312,000
2013-02-08	34.850	36.830	34.760	35.480	19.968	10,520,600
2013-02-07	34.390	34.760	33.530	34.740	19.552	9,803,900
2013-02-06	33.800	34.700	33.720	34.620	19.484	6,000,400
2013-02-05	33.820	34.240	33.430	33.960	19.113	5,903,900
2013-02-04	33.440	34.170	33.160	33.800	19.023	7,083,900
2013-02-01	34.380	34.400	33.230	33.670	18.950	7,864,900
2013-01-31	33.210	34.840	32.960	33.980	19.124	13,520,900
2013-01-30	33.910	34.440	33.850	33.890	19.073	5,940,000
2013-01-29	35.140	35.150	33.600	33.910	19.085	16,672,000
2013-01-28	37.700	37.830	37.250	37.410	21.055	8,838,300
2013-01-25	37.130	37.560	36.920	37.250	20.964	8,976,200
2013-01-24	36.390	37.370	36.270	36.870	20.751	8,484,500
2013-01-23	37.900	37.940	36.150	36.620	20.610	11,841,400
2013-01-22	35.460	37.920	35.340	37.890	21.325	15,325,700
2013-01-18	34.940	35.410	34.600	35.380	19.912	8,398,000
2013-01-17	34.410	35.080	34.360	35.020	19.709	7,421,800
2013-01-16	34.220	34.700	34.060	34.300	19.304	4,906,500
2013-01-15	33.930	34.690	33.550	34.460	19.394	8,044,400
2013-01-14	33.550	34.450	32.800	33.970	19.118	11,264,200
2013-01-11	33.750	33.780	33.050	33.290	18.736	7,241,600
2013-01-10	33.660	33.720	32.980	33.680	18.955	9,940,800
2013-01-09	32.000	33.500	31.950	33.480	18.843	17,973,600
2013-01-08	31.320	31.920	30.820	31.390	17.666	8,464,200
2013-01-07	31.390	31.910	31.170	31.480	17.717	5,594,000
2013-01-04	31.470	31.630	31.110	31.450	17.700	4,520,900
2013-01-03	31.930	32.000	31.320	31.380	17.661	4,948,400
2013-01-02	31.590	32.000	31.270	31.950	17.982	7,445,700
2012-12-31	29.910	30.770	29.800	30.420	17.121	6,504,500
2012-12-28	30.010	30.270	29.890	29.950	16.856	4,348,600
2012-12-27	30.220	30.400	29.750	30.210	17.002	4,120,500
2012-12-26	30.410	30.890	30.220	30.380	17.098	4,660,800
2012-12-24	30.510	30.590	29.940	30.290	17.047	2,795,800
2012-12-21	29.910	30.500	29.150	30.460	17.143	17,452,400
2012-12-20	30.270	30.530	29.850	30.380	17.098	5,843,000

← NewerPage 58 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.