Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	30.930	31.160	30.010	30.960	17.011	18,174,700
2012-09-20	29.450	30.240	29.160	30.020	16.494	9,300,500
2012-09-19	29.740	29.830	29.360	29.470	16.192	7,905,800
2012-09-18	29.740	30.170	29.360	29.690	16.313	7,845,200
2012-09-17	30.250	30.330	29.570	29.750	16.346	7,304,100
2012-09-14	30.710	31.500	29.840	30.480	16.747	15,565,000
2012-09-13	30.110	30.910	29.180	30.320	16.659	9,582,800
2012-09-12	30.120	30.420	29.820	30.000	16.483	9,072,800
2012-09-11	30.000	30.420	29.600	30.110	16.543	9,386,600
2012-09-10	30.140	30.610	29.840	29.870	16.412	12,793,200
2012-09-07	31.320	31.430	30.560	30.600	16.813	13,224,700
2012-09-06	31.250	32.060	30.870	31.700	17.417	18,354,700
2012-09-05	32.420	32.900	32.070	32.530	17.873	6,695,900
2012-09-04	32.000	32.760	31.880	32.400	17.802	8,466,100
2012-08-31	32.540	33.000	31.680	32.010	17.587	12,064,500
2012-08-30	32.990	33.040	31.700	32.210	17.697	10,942,300
2012-08-29	33.630	34.030	33.460	33.590	18.456	5,128,300
2012-08-28	33.800	34.370	33.360	33.670	18.499	8,656,100
2012-08-27	34.180	34.480	33.730	33.850	18.598	6,228,400
2012-08-24	33.580	34.110	33.300	34.060	18.714	9,438,200
2012-08-23	34.750	34.750	33.390	33.690	18.510	13,623,200
2012-08-22	34.480	35.360	34.110	35.170	19.324	13,121,500
2012-08-21	35.250	35.500	34.190	34.720	19.076	9,009,300
2012-08-20	35.060	35.320	34.870	35.080	19.274	7,681,400
2012-08-17	34.550	35.710	34.500	35.670	19.598	13,087,800
2012-08-16	34.210	34.700	33.950	34.620	19.021	6,664,800
2012-08-15	34.250	34.270	33.710	34.110	18.741	5,245,100
2012-08-14	34.540	34.660	33.870	34.050	18.708	8,395,600
2012-08-13	34.000	34.660	33.800	34.200	18.791	8,980,300
2012-08-10	32.630	34.280	32.530	34.180	18.780	16,376,900
2012-08-09	32.970	33.290	32.480	33.090	18.005	13,933,800
2012-08-08	32.470	33.420	32.120	32.650	17.766	17,851,200
2012-08-07	31.970	33.100	31.680	32.590	17.733	12,876,300
2012-08-06	30.910	31.940	30.850	31.900	17.357	10,589,100
2012-08-03	30.110	31.100	30.080	30.940	16.835	9,204,400
2012-08-02	29.950	30.480	29.450	29.960	16.302	8,569,100
2012-08-01	30.140	30.870	29.880	30.230	16.449	9,855,000
2012-07-31	27.950	30.580	27.900	30.020	16.335	20,230,500
2012-07-30	30.020	30.740	29.950	30.430	16.558	13,062,400
2012-07-27	29.990	30.190	29.180	30.010	16.329	11,143,900
2012-07-26	29.120	30.600	28.850	30.060	16.356	28,480,000
2012-07-25	26.590	26.850	26.040	26.310	14.316	7,836,100
2012-07-24	26.610	27.120	26.180	26.460	14.397	6,693,600
2012-07-23	26.220	26.700	25.510	26.550	14.446	6,937,800
2012-07-20	27.080	27.500	26.540	26.800	14.582	7,912,900
2012-07-19	27.640	27.800	26.900	27.170	14.784	7,973,300
2012-07-18	26.760	27.980	26.570	27.530	14.980	9,485,100
2012-07-17	26.440	27.150	25.830	26.770	14.566	11,691,700
2012-07-16	25.820	26.300	25.340	26.040	14.169	6,746,800
2012-07-13	25.360	25.880	25.250	25.810	14.044	4,778,900
2012-07-12	25.240	25.550	24.580	25.230	13.728	7,193,900
2012-07-11	25.360	25.580	25.030	25.370	13.804	7,016,500
2012-07-10	25.780	26.460	25.090	25.350	13.793	10,271,200
2012-07-09	24.960	26.020	24.710	25.970	14.131	12,315,500
2012-07-06	24.470	25.060	23.860	24.960	13.581	17,471,900
2012-07-05	24.900	25.330	24.540	25.080	13.647	7,562,400
2012-07-03	24.530	25.160	24.400	25.130	13.674	5,961,000
2012-07-02	24.690	24.740	24.170	24.560	13.364	13,548,200
2012-06-29	23.800	24.850	23.780	24.730	13.456	89,629,700
2012-06-28	23.460	23.780	22.860	23.250	12.651	19,810,800

← NewerPage 60 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.