Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	18.200	18.270	17.550	17.900	9.565	28,075,500
2012-01-04	16.440	16.830	16.210	16.820	8.988	8,512,200
2012-01-03	16.800	16.910	16.330	16.430	8.780	6,110,200
2011-12-30	15.830	16.500	15.780	16.400	8.764	8,171,800
2011-12-29	15.670	15.870	15.480	15.850	8.470	3,537,400
2011-12-28	15.900	16.070	15.520	15.590	8.331	4,827,200
2011-12-27	16.120	16.160	15.700	15.820	8.454	5,960,800
2011-12-23	16.010	16.170	15.940	16.160	8.636	2,687,500
2011-12-22	16.060	16.360	15.870	16.000	8.550	4,420,400
2011-12-21	15.700	16.000	15.490	15.960	8.529	7,386,800
2011-12-20	15.410	15.890	15.410	15.740	8.411	8,808,800
2011-12-19	15.540	15.620	15.020	15.070	8.053	4,976,100
2011-12-16	15.460	15.550	15.190	15.430	8.245	9,230,000
2011-12-15	15.630	15.840	15.360	15.380	8.219	6,549,500
2011-12-14	15.650	15.730	15.000	15.470	8.267	8,240,400
2011-12-13	16.420	16.500	15.660	15.830	8.459	8,255,400
2011-12-12	16.150	16.400	15.900	16.360	8.742	8,298,300
2011-12-09	15.680	16.280	15.430	16.160	8.636	6,427,000
2011-12-08	16.310	16.380	15.570	15.700	8.390	7,174,500
2011-12-07	16.340	16.400	15.900	16.320	8.721	7,396,300
2011-12-06	16.660	16.710	16.280	16.400	8.764	6,139,800
2011-12-05	16.490	16.710	16.340	16.580	8.860	10,409,200
2011-12-02	16.800	17.450	15.940	16.170	8.641	19,873,500
2011-12-01	17.280	17.700	16.830	17.400	9.298	9,430,000
2011-11-30	16.960	17.230	16.850	17.100	9.138	10,784,000
2011-11-29	17.060	17.200	16.450	16.580	8.860	12,039,100
2011-11-28	15.680	16.400	15.590	15.990	8.545	6,133,700
2011-11-25	15.270	15.700	15.150	15.160	8.101	1,950,200
2011-11-23	15.880	16.310	15.210	15.430	8.245	7,429,300
2011-11-22	16.050	16.360	15.810	15.990	8.545	4,941,100
2011-11-21	16.000	16.310	15.650	16.150	8.630	7,775,500
2011-11-18	16.660	16.730	15.980	16.010	8.555	13,748,800
2011-11-17	17.110	17.190	16.000	16.760	8.956	11,632,200
2011-11-16	17.250	17.650	16.750	17.190	9.186	13,751,600
2011-11-15	17.200	17.860	17.060	17.520	9.362	8,878,100
2011-11-14	17.710	17.830	17.480	17.760	9.491	7,301,300
2011-11-11	17.620	18.200	17.470	17.940	9.587	11,992,000
2011-11-10	17.490	17.650	16.620	17.510	9.357	13,114,100
2011-11-09	17.610	17.840	17.010	17.130	9.154	10,828,000
2011-11-08	18.180	18.300	17.530	17.880	9.555	14,526,000
2011-11-07	18.090	18.600	17.770	18.350	9.806	12,097,300
2011-11-04	17.160	18.500	16.990	18.340	9.800	19,881,900
2011-11-03	17.300	17.710	16.660	17.290	9.239	19,080,300
2011-11-02	16.270	17.080	16.270	16.840	8.999	15,536,500
2011-11-01	15.740	16.490	15.510	16.250	8.684	16,677,500
2011-10-31	16.150	16.540	16.000	16.150	8.534	10,044,400
2011-10-28	16.090	16.610	16.030	16.390	8.661	7,040,200
2011-10-27	16.660	16.890	15.810	16.330	8.629	13,415,900
2011-10-26	15.710	16.950	15.670	16.240	8.582	22,039,000
2011-10-25	15.490	16.300	15.470	15.610	8.249	13,781,700
2011-10-24	15.310	15.890	15.260	15.740	8.317	17,495,200
2011-10-21	13.540	15.540	13.500	15.420	8.148	48,009,300
2011-10-20	12.260	12.260	11.480	12.060	6.373	19,252,600
2011-10-19	12.290	12.810	11.800	12.050	6.367	15,112,000
2011-10-18	11.300	12.220	11.210	12.100	6.394	12,265,900
2011-10-17	11.760	11.780	11.260	11.300	5.971	7,347,200
2011-10-14	11.880	12.000	11.520	11.800	6.235	6,048,800
2011-10-13	11.210	11.910	11.100	11.830	6.251	7,754,100
2011-10-12	11.220	11.710	11.170	11.190	5.913	11,004,300
2011-10-11	11.040	11.610	11.030	11.170	5.902	9,644,100

← NewerPage 63 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.