Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.410	50.850	49.360	49.960	28.905	3,491,700
2013-12-03	49.840	49.840	48.660	49.640	28.720	3,119,400
2013-12-02	49.030	50.550	49.030	49.840	28.836	3,086,700
2013-11-29	49.000	49.400	48.620	49.040	28.373	1,405,600
2013-11-27	49.050	49.460	48.530	49.020	28.361	2,125,800
2013-11-26	48.750	48.980	48.050	48.800	28.234	2,829,700
2013-11-25	48.290	49.390	48.290	48.460	28.037	2,669,900
2013-11-22	48.390	48.470	47.690	48.340	27.968	2,711,700
2013-11-21	48.240	48.350	47.250	48.230	27.904	2,593,500
2013-11-20	48.180	48.480	47.570	47.720	27.609	2,740,700
2013-11-19	48.350	48.680	47.630	47.850	27.685	3,854,200
2013-11-18	49.330	49.400	48.350	48.500	28.061	2,739,500
2013-11-15	50.100	50.220	48.430	48.940	28.315	4,216,100
2013-11-14	48.290	50.150	48.290	50.110	28.992	4,034,600
2013-11-13	47.750	48.770	47.540	48.770	28.217	2,608,100
2013-11-12	47.620	48.210	47.510	47.810	27.661	2,612,700
2013-11-11	48.210	48.250	47.520	47.900	27.713	2,615,300
2013-11-08	47.150	48.200	47.150	48.180	27.875	3,412,800
2013-11-07	48.440	48.570	46.990	47.050	27.222	4,108,000
2013-11-06	48.860	48.970	48.100	48.470	27.794	3,062,600
2013-11-05	49.170	49.250	47.950	48.470	27.794	3,798,300
2013-11-04	49.450	49.770	48.940	49.260	28.247	3,662,500
2013-11-01	48.710	49.420	48.300	49.200	28.213	4,463,000
2013-10-31	49.140	50.660	48.540	48.690	27.921	4,945,300
2013-10-30	48.770	49.850	48.680	49.500	28.385	3,561,200
2013-10-29	48.800	50.300	47.590	48.250	27.668	8,328,900
2013-10-28	49.900	50.200	49.500	49.850	28.586	4,292,300
2013-10-25	48.800	49.810	48.500	49.800	28.557	4,303,100
2013-10-24	48.000	48.750	47.600	48.560	27.846	4,962,600
2013-10-23	48.880	48.980	47.880	48.080	27.571	5,438,600
2013-10-22	50.420	50.420	49.090	49.140	28.179	5,328,300
2013-10-21	49.800	50.550	49.240	50.490	28.953	5,307,300
2013-10-18	48.580	50.040	47.830	50.040	28.695	6,733,400
2013-10-17	47.970	48.630	47.650	48.460	27.789	2,712,700
2013-10-16	47.510	48.020	47.010	48.020	27.536	3,175,800
2013-10-15	46.990	47.550	46.520	46.980	26.940	2,853,100
2013-10-14	46.000	47.430	45.960	47.330	27.141	3,369,300
2013-10-11	45.750	46.550	45.410	46.270	26.533	2,264,400
2013-10-10	45.260	46.080	45.130	46.040	26.401	3,028,700
2013-10-09	44.870	45.300	44.160	44.880	25.736	3,820,600
2013-10-08	46.050	46.610	44.740	44.790	25.684	4,678,400
2013-10-07	45.330	45.590	44.960	45.160	25.896	2,090,500
2013-10-04	45.560	45.940	44.570	45.870	26.304	4,053,000
2013-10-03	45.750	46.030	45.260	45.560	26.126	4,126,900
2013-10-02	44.950	46.000	44.540	45.950	26.349	4,297,000
2013-10-01	43.690	44.710	43.520	44.700	25.633	2,808,500
2013-09-30	43.400	44.480	42.730	43.760	25.094	4,924,500
2013-09-27	42.800	43.580	42.520	43.510	24.950	2,890,900
2013-09-26	43.930	43.990	42.830	43.140	24.738	3,442,500
2013-09-25	41.970	43.890	41.800	43.870	25.157	7,276,300
2013-09-24	40.860	41.940	40.700	41.800	23.970	3,073,000
2013-09-23	41.260	41.470	40.530	40.940	23.476	2,836,600
2013-09-20	41.290	41.610	41.070	41.400	23.740	4,746,800
2013-09-19	41.800	42.080	41.330	41.360	23.717	3,132,700
2013-09-18	41.410	41.660	41.010	41.640	23.878	3,273,200
2013-09-17	41.040	41.390	40.650	41.260	23.660	3,386,000
2013-09-16	40.890	41.250	40.490	40.940	23.476	3,654,400
2013-09-13	39.980	40.280	39.770	40.250	23.081	2,132,100
2013-09-12	40.450	40.800	40.020	40.130	23.012	2,697,200
2013-09-11	41.220	41.420	40.200	40.590	23.276	3,170,400

← NewerPage 55 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.