Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	27.010	28.000	26.870	27.960	15.085	9,874,000
2012-03-30	27.250	27.300	26.420	26.960	14.546	6,050,300
2012-03-29	26.970	27.140	26.420	27.090	14.616	6,863,800
2012-03-28	27.620	27.850	26.950	27.230	14.691	8,829,800
2012-03-27	28.000	28.000	27.320	27.350	14.756	6,718,800
2012-03-26	28.070	28.070	27.600	27.900	15.053	5,653,000
2012-03-23	27.890	28.040	27.270	27.960	15.085	8,567,000
2012-03-22	26.700	27.980	26.660	27.930	15.069	12,346,100
2012-03-21	26.690	26.930	26.320	26.710	14.411	6,956,900
2012-03-20	26.290	26.670	25.930	26.570	14.335	6,848,400
2012-03-19	26.580	26.880	26.110	26.440	14.265	8,690,300
2012-03-16	26.840	27.030	26.270	26.710	14.411	15,459,600
2012-03-15	27.410	27.520	26.410	26.580	14.341	13,668,600
2012-03-14	27.930	28.300	27.100	27.430	14.799	9,831,200
2012-03-13	28.090	28.180	27.460	28.000	15.107	8,772,400
2012-03-12	28.230	28.340	27.850	27.880	15.042	6,135,600
2012-03-09	28.030	28.630	28.030	28.330	15.285	9,046,000
2012-03-08	27.700	28.560	27.700	27.980	15.096	11,770,100
2012-03-07	27.230	27.700	27.010	27.620	14.902	8,109,400
2012-03-06	27.420	27.600	26.520	26.910	14.519	10,013,000
2012-03-05	27.100	27.790	27.090	27.660	14.923	9,877,900
2012-03-02	27.240	27.750	26.780	27.280	14.718	12,285,100
2012-03-01	26.440	27.400	25.980	27.360	14.761	10,556,700
2012-02-29	27.200	27.460	26.260	26.260	14.168	10,275,000
2012-02-28	26.840	27.140	26.670	27.080	14.610	7,177,000
2012-02-27	27.250	27.700	26.700	26.710	14.411	10,897,300
2012-02-24	27.290	27.780	27.250	27.490	14.831	9,956,800
2012-02-23	26.350	27.400	26.350	27.110	14.626	9,857,600
2012-02-22	26.610	26.790	26.340	26.460	14.276	6,679,100
2012-02-21	27.000	27.130	26.460	26.720	14.416	4,934,700
2012-02-17	27.250	27.300	26.800	26.880	14.502	6,814,000
2012-02-16	26.470	27.300	26.300	27.180	14.664	9,997,000
2012-02-15	26.610	26.770	26.050	26.200	14.136	9,647,900
2012-02-14	26.000	26.740	25.930	26.600	14.351	8,362,200
2012-02-13	26.480	26.500	25.780	26.050	14.055	10,088,600
2012-02-10	26.250	26.450	25.810	26.200	14.001	15,049,400
2012-02-09	27.060	27.300	26.290	26.680	14.257	14,218,200
2012-02-08	26.780	27.290	26.700	27.000	14.428	11,061,300
2012-02-07	26.320	27.150	26.220	26.670	14.252	14,065,700
2012-02-06	26.390	26.630	25.920	26.400	14.107	12,271,500
2012-02-03	26.000	26.680	25.960	26.420	14.118	13,584,400
2012-02-02	25.460	26.310	25.190	25.750	13.760	26,350,600
2012-02-01	23.590	26.150	23.560	25.530	13.643	75,403,800
2012-01-31	21.140	21.230	20.960	21.140	11.297	16,201,400
2012-01-30	20.710	21.000	20.500	20.890	11.163	8,838,000
2012-01-27	20.350	21.000	20.320	20.770	11.099	18,576,900
2012-01-26	19.920	20.000	19.660	19.800	10.581	7,326,500
2012-01-25	19.730	19.900	19.450	19.770	10.565	8,464,700
2012-01-24	19.900	20.020	19.550	19.750	10.554	14,833,600
2012-01-23	20.000	20.020	19.520	19.680	10.517	15,262,700
2012-01-20	19.840	20.090	19.610	20.020	10.698	11,928,800
2012-01-19	19.790	19.950	19.690	19.840	10.602	7,222,300
2012-01-18	19.410	19.790	19.340	19.750	10.554	8,890,600
2012-01-17	19.600	19.800	19.190	19.430	10.383	13,270,400
2012-01-13	19.260	19.670	19.100	19.540	10.442	10,863,800
2012-01-12	18.810	19.500	18.800	19.370	10.351	23,587,000
2012-01-11	18.680	18.720	18.390	18.690	9.987	7,189,400
2012-01-10	18.410	18.830	18.330	18.600	9.939	10,149,200
2012-01-09	18.350	18.450	18.140	18.190	9.720	8,663,100
2012-01-06	17.830	18.440	17.830	18.300	9.779	11,792,100

← NewerPage 62 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.