Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	11.040	11.610	11.030	11.170	5.902	9,644,100
2011-10-10	10.930	11.180	10.860	11.080	5.855	3,924,300
2011-10-07	10.790	10.930	10.440	10.710	5.659	8,796,800
2011-10-06	10.190	10.750	10.160	10.720	5.665	5,785,900
2011-10-05	9.700	10.260	9.640	10.160	5.369	6,872,600
2011-10-04	9.400	9.690	9.050	9.650	5.099	8,047,800
2011-10-03	10.220	10.240	9.440	9.490	5.015	13,266,400
2011-09-30	10.610	10.610	10.180	10.280	5.432	8,552,600
2011-09-29	11.310	11.370	10.360	10.710	5.659	9,723,400
2011-09-28	11.540	11.590	11.050	11.110	5.871	8,515,200
2011-09-27	11.460	11.960	11.360	11.480	6.066	7,304,400
2011-09-26	10.820	11.280	10.660	11.240	5.939	5,737,200
2011-09-23	10.530	10.830	10.500	10.750	5.681	4,216,600
2011-09-22	10.890	10.920	10.450	10.670	5.638	9,713,000
2011-09-21	11.440	11.620	11.180	11.180	5.908	6,707,700
2011-09-20	11.810	11.810	11.340	11.410	6.029	6,862,700
2011-09-19	11.820	11.890	11.540	11.700	6.183	4,262,700
2011-09-16	11.910	12.110	11.800	12.020	6.352	5,371,900
2011-09-15	12.060	12.160	11.710	11.880	6.278	5,650,500
2011-09-14	11.540	12.120	11.500	11.900	6.288	9,383,000
2011-09-13	11.280	11.460	11.120	11.400	6.024	5,019,300
2011-09-12	11.020	11.470	10.850	11.230	5.934	5,687,300
2011-09-09	11.010	11.480	10.840	11.180	5.908	6,969,700
2011-09-08	11.300	11.610	10.930	11.030	5.828	5,831,000
2011-09-07	10.770	11.370	10.770	11.310	5.976	6,549,800
2011-09-06	10.470	10.620	10.250	10.600	5.601	6,289,800
2011-09-02	11.030	11.050	10.670	10.710	5.659	6,074,300
2011-09-01	11.650	11.720	11.220	11.240	5.939	5,491,700
2011-08-31	11.650	11.900	11.520	11.580	6.119	8,183,700
2011-08-30	11.760	11.760	11.400	11.600	6.130	4,596,600
2011-08-29	11.250	11.690	11.130	11.670	6.167	4,195,700
2011-08-26	10.750	11.170	10.580	11.090	5.860	5,057,800
2011-08-25	10.950	11.280	10.760	10.800	5.707	6,708,000
2011-08-24	10.770	11.060	10.650	10.980	5.802	6,383,200
2011-08-23	10.230	10.800	10.220	10.780	5.696	9,515,600
2011-08-22	10.340	10.380	9.980	10.190	5.385	10,272,000
2011-08-19	10.520	10.600	9.960	10.080	5.326	15,137,300
2011-08-18	11.300	11.300	10.420	10.590	5.596	11,053,700
2011-08-17	12.150	12.240	11.280	11.700	6.183	8,959,900
2011-08-16	11.990	12.250	11.820	12.160	6.426	12,206,500
2011-08-15	11.910	12.140	11.870	12.010	6.346	10,745,900
2011-08-12	11.570	12.030	11.570	11.840	6.257	10,538,600
2011-08-11	11.140	11.720	10.950	11.560	6.109	16,360,800
2011-08-10	11.010	11.600	10.900	11.080	5.855	16,520,200
2011-08-09	11.200	11.490	10.700	11.310	5.976	15,823,000
2011-08-08	11.650	11.780	10.830	10.880	5.749	19,020,900
2011-08-05	12.260	12.500	11.760	12.060	6.373	17,729,800
2011-08-04	12.740	12.740	12.050	12.070	6.378	17,234,300
2011-08-03	13.200	13.200	12.640	12.760	6.743	16,844,600
2011-08-02	13.780	13.850	13.160	13.200	6.880	9,464,600
2011-08-01	14.110	14.250	13.710	13.840	7.214	11,547,600
2011-07-29	14.160	14.310	13.860	13.890	7.240	11,222,800
2011-07-28	14.440	14.510	14.230	14.260	7.433	7,789,600
2011-07-27	14.730	14.750	14.130	14.330	7.469	11,287,300
2011-07-26	14.660	15.000	14.660	14.770	7.698	10,435,800
2011-07-25	14.350	14.840	14.150	14.650	7.636	13,578,300
2011-07-22	14.240	15.030	14.140	14.570	7.594	17,819,600
2011-07-21	14.600	14.690	13.990	14.130	7.365	44,933,300
2011-07-20	17.170	17.170	16.740	16.990	8.855	15,183,300
2011-07-19	16.620	17.000	16.610	16.930	8.824	9,286,700

← NewerPage 64 of 79 · 4,733 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.