Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	56.260	56.620	55.590	56.160	34.217	1,586,300
2015-05-11	57.360	57.470	56.680	56.760	34.582	1,761,300
2015-05-08	56.900	57.460	56.580	57.240	34.875	2,413,500
2015-05-07	56.460	57.050	56.090	56.430	34.381	2,291,200
2015-05-06	57.880	57.950	55.630	56.290	34.296	3,500,300
2015-05-05	58.680	58.980	57.290	57.700	35.155	4,170,400
2015-05-04	59.560	59.860	58.740	59.210	36.075	2,074,500
2015-05-01	58.980	60.090	58.850	59.630	36.331	3,432,500
2015-04-30	57.740	59.080	57.740	58.720	35.777	3,902,600
2015-04-29	57.850	58.630	56.680	58.170	35.442	3,996,600
2015-04-28	58.030	59.070	57.520	59.000	35.618	3,685,900
2015-04-27	58.350	58.490	57.700	57.920	34.966	2,214,800
2015-04-24	58.960	59.030	57.900	58.340	35.220	2,454,400
2015-04-23	58.700	59.390	58.210	58.750	35.467	2,750,200
2015-04-22	58.100	58.460	57.830	58.230	35.153	2,271,300
2015-04-21	59.610	59.610	57.920	58.410	35.262	3,509,800
2015-04-20	58.000	59.480	57.710	59.140	35.703	4,910,500
2015-04-17	56.160	58.570	56.060	57.430	34.670	9,537,500
2015-04-16	56.100	56.550	55.450	55.960	33.783	4,461,700
2015-04-15	56.270	57.040	56.250	56.670	34.212	3,736,100
2015-04-14	55.970	56.200	55.230	55.770	33.668	2,710,600
2015-04-13	55.560	56.180	55.340	55.410	33.451	1,938,700
2015-04-10	54.580	55.990	54.560	55.580	33.554	3,725,700
2015-04-09	52.880	54.810	52.880	54.690	33.016	3,384,000
2015-04-08	53.840	54.300	53.070	53.310	32.183	4,025,900
2015-04-07	52.970	54.100	52.940	53.750	32.449	3,338,900
2015-04-06	52.050	53.000	52.000	52.740	31.839	2,444,900
2015-04-02	51.570	53.040	51.320	52.450	31.664	3,695,500
2015-04-01	52.050	52.330	51.050	51.790	31.266	3,640,900
2015-03-31	52.680	52.680	51.740	52.030	31.410	3,776,400
2015-03-30	53.230	53.350	52.530	53.080	32.044	2,209,400
2015-03-27	53.740	53.910	52.580	52.760	31.851	2,938,000
2015-03-26	52.500	54.260	52.120	53.530	32.316	4,253,900
2015-03-25	55.450	55.830	53.440	53.610	32.364	4,358,300
2015-03-24	55.540	56.120	55.260	55.330	33.403	2,842,400
2015-03-23	56.510	57.120	55.610	55.850	33.717	2,650,800
2015-03-20	56.160	56.700	55.700	56.510	34.115	4,848,700
2015-03-19	55.300	55.880	55.300	55.710	33.632	2,471,200
2015-03-18	54.650	55.750	53.890	55.300	33.385	4,951,900
2015-03-17	54.460	54.590	53.650	53.670	32.401	3,299,200
2015-03-16	54.800	54.980	53.970	54.840	33.107	4,261,700
2015-03-13	54.240	54.640	52.820	53.760	32.455	4,054,600
2015-03-12	52.810	55.130	52.550	54.540	32.926	5,734,400
2015-03-11	54.390	54.730	53.500	54.360	32.817	4,559,600
2015-03-10	56.670	56.800	54.170	54.410	32.847	6,728,400
2015-03-09	56.930	57.870	56.820	56.980	34.399	3,283,400
2015-03-06	58.110	58.490	56.750	56.900	34.350	3,771,700
2015-03-05	58.120	58.750	57.400	58.440	35.280	3,474,300
2015-03-04	58.480	58.490	57.230	58.080	35.063	4,209,500
2015-03-03	60.300	60.490	57.810	58.820	35.510	6,555,700
2015-03-02	61.210	63.390	61.020	61.560	37.164	4,083,600
2015-02-27	60.510	61.180	60.170	61.120	36.898	2,752,300
2015-02-26	60.140	60.870	60.130	60.680	36.632	2,406,000
2015-02-25	60.050	60.230	59.530	60.020	36.234	3,268,900
2015-02-24	61.730	61.870	60.000	60.700	36.645	3,580,900
2015-02-23	62.320	62.430	61.700	61.990	37.423	1,555,500
2015-02-20	61.430	62.200	60.870	62.180	37.538	1,746,900
2015-02-19	60.930	61.560	60.930	61.460	37.103	1,291,300
2015-02-18	61.060	61.370	60.440	61.180	36.934	2,173,700
2015-02-17	61.630	61.800	60.790	61.150	36.916	2,318,300

← NewerPage 49 of 79 · 4,733 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.