Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	39.450	40.460	39.100	40.160	23.029	3,428,400
2013-09-06	39.760	39.760	38.750	39.460	22.628	2,855,100
2013-09-05	39.270	39.800	38.970	39.520	22.662	3,237,800
2013-09-04	38.740	39.530	38.380	39.220	22.490	3,565,600
2013-09-03	38.770	39.390	38.520	38.670	22.175	3,539,500
2013-08-30	38.260	38.870	38.000	38.320	21.974	4,222,900
2013-08-29	38.570	38.630	37.170	38.090	21.842	6,676,000
2013-08-28	38.690	39.210	38.400	38.870	22.289	2,396,500
2013-08-27	39.740	40.060	38.270	38.510	22.083	2,898,500
2013-08-26	40.130	40.580	39.750	40.100	22.995	2,149,200
2013-08-23	40.170	40.710	39.820	40.130	23.012	2,144,000
2013-08-22	39.690	40.490	39.630	40.080	22.983	1,675,000
2013-08-21	39.050	40.020	38.930	39.510	22.656	2,763,800
2013-08-20	38.910	39.380	38.660	39.220	22.490	2,030,400
2013-08-19	39.200	39.640	38.660	38.770	22.232	2,959,400
2013-08-16	39.700	39.810	39.110	39.200	22.479	3,417,000
2013-08-15	40.590	40.630	39.280	39.520	22.662	3,871,000
2013-08-14	41.200	41.540	40.950	41.070	23.551	2,463,400
2013-08-13	41.340	41.550	41.010	41.170	23.608	2,142,700
2013-08-12	40.740	41.340	40.590	41.340	23.706	2,118,500
2013-08-09	40.890	41.050	40.470	40.860	23.431	2,263,600
2013-08-08	40.300	41.290	40.270	40.910	23.459	3,360,200
2013-08-07	40.350	40.370	39.530	40.090	22.989	3,382,200
2013-08-06	40.410	40.700	39.860	40.300	23.109	4,183,300
2013-08-05	40.610	41.190	40.330	40.430	23.184	2,250,200
2013-08-02	41.660	41.660	40.760	41.100	23.350	3,658,300
2013-08-01	41.120	41.930	41.020	41.790	23.742	2,923,700
2013-07-31	41.170	41.340	40.650	40.910	23.242	4,207,100
2013-07-30	40.380	41.470	40.310	41.250	23.436	3,970,400
2013-07-29	40.950	41.250	40.200	40.300	22.896	4,082,500
2013-07-26	42.210	42.210	40.950	41.050	23.322	7,078,700
2013-07-25	42.900	42.900	41.010	42.320	24.043	9,627,200
2013-07-24	43.420	44.290	40.800	44.190	25.106	13,194,300
2013-07-23	47.130	47.290	45.260	45.310	25.742	5,338,100
2013-07-22	47.560	47.820	46.740	46.820	26.600	3,830,300
2013-07-19	46.860	47.760	46.540	47.520	26.998	6,541,200
2013-07-18	46.930	47.200	46.630	46.900	26.646	2,511,000
2013-07-17	46.670	46.910	46.480	46.690	26.526	1,811,900
2013-07-16	46.800	47.000	46.340	46.560	26.452	2,355,200
2013-07-15	46.630	46.980	46.550	46.710	26.538	1,992,500
2013-07-12	46.430	46.700	46.240	46.680	26.521	2,474,800
2013-07-11	46.370	46.500	45.790	46.310	26.310	3,021,300
2013-07-10	45.750	46.160	45.380	45.830	26.038	3,164,800
2013-07-09	45.480	46.000	45.320	45.730	25.981	2,552,900
2013-07-08	46.000	46.420	45.390	45.450	25.822	3,401,600
2013-07-05	45.620	45.930	45.090	45.720	25.975	2,622,700
2013-07-03	44.960	45.460	44.570	45.100	25.623	1,948,400
2013-07-02	45.600	45.840	44.860	45.220	25.691	2,711,900
2013-07-01	45.490	45.780	45.120	45.470	25.833	2,837,700
2013-06-28	44.500	45.500	44.240	44.830	25.469	3,896,300
2013-06-27	43.380	44.990	43.210	44.690	25.390	4,063,500
2013-06-26	42.780	43.070	42.280	42.700	24.259	2,784,600
2013-06-25	41.900	42.610	41.440	42.400	24.089	3,339,100
2013-06-24	41.960	42.000	40.680	41.230	23.424	3,867,400
2013-06-21	43.170	43.170	41.910	42.250	24.004	5,996,100
2013-06-20	43.860	44.060	42.400	42.840	24.339	5,166,500
2013-06-19	44.740	45.050	44.130	44.380	25.214	3,490,300
2013-06-18	44.180	45.050	44.040	44.990	25.560	4,571,800
2013-06-17	43.960	44.440	43.750	44.010	25.004	3,120,800
2013-06-14	44.020	44.320	43.580	43.720	24.839	2,605,500

← NewerPage 56 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.