Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	30.000	30.830	29.800	30.320	17.064	14,140,100
2012-12-18	28.200	29.490	28.150	29.360	16.524	12,658,100
2012-12-17	27.820	28.290	27.700	28.050	15.787	5,504,000
2012-12-14	27.700	27.750	27.350	27.650	15.562	5,682,400
2012-12-13	27.740	28.200	27.520	27.750	15.618	7,256,800
2012-12-12	27.900	28.170	27.670	27.750	15.618	10,180,100
2012-12-11	29.160	29.660	28.730	29.030	16.124	9,494,900
2012-12-10	28.320	29.820	28.300	28.910	16.058	12,138,200
2012-12-07	28.780	28.870	28.290	28.340	15.741	7,988,400
2012-12-06	27.440	28.730	27.410	28.530	15.847	11,358,300
2012-12-05	26.460	28.460	26.400	27.600	15.330	17,209,400
2012-12-04	25.440	26.470	25.430	26.460	14.697	11,623,500
2012-12-03	25.350	25.710	25.160	25.360	14.086	6,603,500
2012-11-30	25.690	25.690	24.900	25.100	13.941	11,474,600
2012-11-29	25.740	25.860	24.980	25.260	14.030	10,280,500
2012-11-28	25.870	26.100	25.430	25.690	14.269	9,984,900
2012-11-27	27.330	27.400	25.900	25.950	14.414	13,851,600
2012-11-26	27.240	27.430	26.920	27.350	15.191	5,951,900
2012-11-23	26.970	27.440	26.770	27.290	15.158	2,963,500
2012-11-21	26.760	27.300	26.530	26.750	14.858	9,049,000
2012-11-20	27.000	27.080	26.240	26.630	14.791	11,100,500
2012-11-19	27.310	27.470	26.880	27.090	15.047	9,254,500
2012-11-16	26.880	27.310	26.460	27.110	15.058	10,345,400
2012-11-15	26.710	27.130	26.710	26.870	14.925	11,176,600
2012-11-14	28.070	28.100	26.710	26.780	14.875	15,458,400
2012-11-13	27.770	28.240	27.200	27.930	15.513	8,996,300
2012-11-12	29.130	29.190	28.010	28.050	15.580	6,656,000
2012-11-09	29.150	29.960	29.040	29.060	16.141	9,458,900
2012-11-08	29.370	29.920	29.370	29.610	16.269	7,583,300
2012-11-07	29.820	30.190	29.310	29.320	16.109	9,819,900
2012-11-06	29.000	30.350	28.760	30.290	16.642	9,873,400
2012-11-05	28.060	28.920	28.050	28.840	15.846	5,604,600
2012-11-02	28.620	28.620	27.990	28.020	15.395	6,058,100
2012-11-01	27.340	28.330	27.240	28.230	15.511	7,476,500
2012-10-31	27.490	27.820	26.770	27.330	15.016	11,797,200
2012-10-26	28.070	28.420	27.760	27.910	15.335	6,666,600
2012-10-25	27.980	28.370	27.810	28.130	15.456	6,876,600
2012-10-24	27.960	28.010	27.430	27.700	15.219	7,693,400
2012-10-23	26.820	28.090	26.750	27.800	15.274	13,701,300
2012-10-22	27.970	28.370	27.910	28.310	15.555	7,747,700
2012-10-19	27.950	28.190	27.820	27.900	15.329	10,379,900
2012-10-18	28.170	28.660	27.940	27.970	15.368	6,689,000
2012-10-17	28.620	28.860	28.160	28.380	15.593	4,567,500
2012-10-16	28.610	29.030	28.440	28.580	15.703	6,295,800
2012-10-15	28.080	28.490	27.980	28.430	15.620	5,772,800
2012-10-12	27.240	28.420	27.140	28.070	15.423	16,903,500
2012-10-11	28.580	28.930	28.130	28.250	15.522	7,329,900
2012-10-10	28.600	28.750	28.000	28.230	15.511	8,189,700
2012-10-09	29.380	29.500	28.380	28.690	15.763	9,163,900
2012-10-08	29.500	29.740	29.270	29.530	16.225	4,528,700
2012-10-05	30.210	30.280	29.460	29.590	16.258	5,833,100
2012-10-04	30.110	30.360	29.810	30.000	16.483	10,938,100
2012-10-03	30.280	30.430	29.880	30.050	16.511	8,421,500
2012-10-02	30.420	30.490	29.880	30.290	16.642	8,160,400
2012-10-01	31.260	31.490	29.990	30.090	16.532	9,396,800
2012-09-28	31.840	31.910	30.800	30.960	17.011	9,110,500
2012-09-27	31.100	31.950	30.710	31.930	17.543	6,553,500
2012-09-26	31.420	31.500	30.410	30.980	17.021	7,491,500
2012-09-25	31.730	32.250	31.370	31.550	17.335	10,753,400
2012-09-24	30.580	31.430	30.410	31.360	17.230	10,949,400

← NewerPage 59 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.