Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	24.280	24.740	23.960	24.530	13.347	9,208,800
2012-06-26	23.960	24.450	23.820	24.120	13.124	20,059,300
2012-06-25	23.040	23.400	22.590	23.270	12.662	10,677,900
2012-06-22	22.700	23.410	22.690	23.340	12.700	7,220,700
2012-06-21	23.950	24.000	22.610	22.680	12.341	11,452,400
2012-06-20	24.400	24.520	23.840	24.320	13.233	6,186,000
2012-06-19	24.020	24.680	23.860	24.480	13.320	5,957,300
2012-06-18	23.640	23.970	23.350	23.840	12.972	5,541,300
2012-06-15	23.640	23.700	23.320	23.570	12.825	7,510,800
2012-06-14	23.970	24.010	23.390	23.440	12.754	8,444,700
2012-06-13	23.190	24.440	23.010	23.850	12.977	13,672,300
2012-06-12	22.920	23.240	22.300	23.190	12.618	9,771,200
2012-06-11	23.730	23.880	22.530	22.560	12.275	8,226,700
2012-06-08	22.660	23.670	22.600	23.390	12.727	9,366,400
2012-06-07	23.640	23.820	22.530	22.660	12.330	13,993,600
2012-06-06	22.930	23.730	22.860	23.670	12.879	11,392,200
2012-06-05	21.870	22.720	21.790	22.600	12.297	11,368,900
2012-06-04	21.870	22.470	21.700	22.140	12.047	12,569,000
2012-06-01	22.820	23.150	21.620	21.740	11.829	25,964,400
2012-05-31	23.850	23.880	22.890	23.430	12.749	20,462,100
2012-05-30	24.650	25.190	24.260	24.320	13.233	13,417,500
2012-05-29	25.680	25.870	24.720	25.030	13.619	20,395,200
2012-05-25	26.300	26.400	25.760	26.180	14.245	6,597,000
2012-05-24	25.790	27.100	25.780	26.390	14.359	16,544,100
2012-05-23	25.780	26.250	25.190	25.780	14.027	17,980,000
2012-05-22	26.990	27.000	25.780	26.360	14.343	20,121,200
2012-05-21	26.890	27.990	26.760	27.850	15.154	13,688,200
2012-05-18	28.650	28.750	26.720	26.910	14.642	19,881,200
2012-05-17	30.170	30.510	28.610	28.670	15.600	13,069,000
2012-05-16	31.350	31.770	30.150	30.240	16.454	9,753,900
2012-05-15	31.460	32.000	31.120	31.310	17.036	8,755,200
2012-05-14	30.820	32.010	30.650	31.370	17.069	10,011,300
2012-05-11	31.150	31.570	31.010	31.140	16.944	8,454,900
2012-05-10	30.940	31.720	30.760	31.470	17.124	12,821,700
2012-05-09	29.830	30.800	29.600	30.570	16.634	8,096,400
2012-05-08	30.740	30.990	29.750	30.410	16.547	9,750,600
2012-05-07	30.050	31.180	29.850	31.010	16.873	10,500,000
2012-05-04	30.790	30.990	30.080	30.430	16.558	9,442,800
2012-05-03	32.360	32.490	30.820	31.240	16.998	11,519,700
2012-05-02	31.620	32.330	31.470	32.210	17.526	10,553,300
2012-05-01	30.860	32.550	30.860	31.890	17.352	23,352,300
2012-04-30	29.550	31.000	29.520	30.760	16.737	16,583,800
2012-04-27	29.090	29.940	27.850	29.580	15.959	31,256,700
2012-04-26	31.000	31.490	30.600	31.090	16.774	9,546,000
2012-04-25	29.900	31.320	29.860	31.020	16.736	14,236,100
2012-04-24	29.420	29.880	29.230	29.840	16.099	9,645,400
2012-04-23	29.000	29.450	28.900	29.320	15.819	13,269,900
2012-04-20	29.000	29.480	28.730	29.210	15.759	12,126,800
2012-04-19	29.160	29.590	28.450	28.770	15.522	16,091,100
2012-04-18	28.600	29.590	28.200	28.960	15.625	30,187,200
2012-04-17	28.900	28.970	27.890	27.890	15.047	20,695,700
2012-04-16	28.450	29.000	28.020	28.510	15.382	20,482,400
2012-04-13	26.910	27.770	26.860	27.380	14.772	10,247,800
2012-04-12	26.020	27.120	26.020	26.990	14.562	8,160,700
2012-04-11	26.010	26.460	25.750	25.890	13.968	8,748,900
2012-04-10	26.650	26.880	25.540	25.640	13.833	8,389,500
2012-04-09	25.550	26.720	25.410	26.510	14.303	10,942,000
2012-04-05	26.730	26.800	24.870	25.720	13.877	31,554,900
2012-04-04	27.590	27.640	27.270	27.440	14.805	9,307,700
2012-04-03	27.730	28.200	27.580	27.890	15.047	8,895,400

← NewerPage 61 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.