Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	16.800	16.800	16.130	16.530	8.616	7,094,800
2011-07-15	16.880	17.030	16.590	16.810	8.762	5,893,100
2011-07-14	16.940	17.110	16.630	16.680	8.694	8,714,400
2011-07-13	16.750	16.960	16.660	16.830	8.772	5,840,700
2011-07-12	16.660	16.800	16.460	16.600	8.652	7,066,200
2011-07-11	16.650	16.870	16.460	16.710	8.709	7,299,900
2011-07-08	16.540	16.950	16.510	16.940	8.829	9,176,000
2011-07-07	16.850	17.000	16.610	16.640	8.673	14,215,600
2011-07-06	16.240	16.510	16.220	16.320	8.506	6,953,300
2011-07-05	16.290	16.290	16.010	16.200	8.444	6,493,500
2011-07-01	16.180	16.370	15.950	16.360	8.527	5,391,600
2011-06-30	15.590	16.170	15.590	16.160	8.423	8,516,300
2011-06-29	15.390	15.650	15.280	15.570	8.115	5,827,500
2011-06-28	15.580	15.590	15.200	15.310	7.980	8,395,800
2011-06-27	15.290	15.470	15.100	15.220	7.933	9,532,700
2011-06-24	15.700	15.720	15.060	15.350	8.001	46,884,200
2011-06-23	14.820	15.830	14.820	15.720	8.193	18,286,400
2011-06-22	14.710	15.360	14.710	14.970	7.803	11,553,100
2011-06-21	14.480	14.940	14.440	14.780	7.704	10,567,500
2011-06-20	14.220	14.510	14.140	14.370	7.490	5,789,400
2011-06-17	14.800	14.860	14.180	14.250	7.427	11,238,500
2011-06-16	14.930	14.970	14.400	14.570	7.594	9,046,000
2011-06-15	15.410	15.740	14.860	14.900	7.766	13,649,900
2011-06-14	15.430	15.920	15.410	15.590	8.126	10,475,000
2011-06-13	15.270	15.440	15.050	15.130	7.886	7,616,700
2011-06-10	15.360	15.450	15.090	15.260	7.954	7,829,900
2011-06-09	15.430	15.590	15.280	15.380	8.016	6,557,300
2011-06-08	15.360	15.810	15.130	15.450	8.053	8,451,000
2011-06-07	15.600	15.830	15.500	15.520	8.089	5,248,700
2011-06-06	15.890	15.940	15.560	15.570	8.115	5,288,200
2011-06-03	16.120	16.280	15.850	15.900	8.287	7,519,600
2011-06-02	16.370	16.450	16.050	16.280	8.485	7,158,500
2011-06-01	16.840	16.860	16.220	16.320	8.506	12,708,000
2011-05-31	16.530	16.850	16.440	16.800	8.756	17,603,400
2011-05-27	16.700	16.820	16.450	16.460	8.579	14,038,100
2011-05-26	16.750	16.750	16.630	16.680	8.694	7,876,400
2011-05-25	16.810	16.840	16.530	16.760	8.736	8,709,500
2011-05-24	16.760	17.190	16.700	16.920	8.819	6,023,200
2011-05-23	16.570	16.920	16.560	16.760	8.736	5,400,000
2011-05-20	16.560	17.010	16.530	16.930	8.824	8,007,100
2011-05-19	16.920	16.920	16.390	16.570	8.637	7,262,000
2011-05-18	16.590	17.050	16.550	16.860	8.788	6,382,700
2011-05-17	16.740	16.860	16.350	16.610	8.657	8,368,000
2011-05-16	17.110	17.200	16.640	16.700	8.704	8,020,500
2011-05-13	17.210	17.230	16.980	17.140	8.934	5,686,000
2011-05-12	17.530	17.590	17.160	17.190	8.960	7,600,000
2011-05-11	17.700	17.810	17.280	17.430	9.085	6,300,000
2011-05-10	17.460	17.870	17.390	17.750	9.252	8,504,200
2011-05-09	17.280	17.680	17.200	17.400	9.069	6,763,600
2011-05-06	17.260	17.600	17.160	17.330	9.033	6,510,200
2011-05-05	17.210	17.430	17.040	17.100	8.913	9,100,000
2011-05-04	17.300	17.460	16.720	17.310	9.022	11,680,300
2011-05-03	17.630	17.670	17.150	17.180	8.954	11,997,200
2011-05-02	17.660	17.900	17.470	17.530	9.137	8,119,500
2011-04-29	17.780	17.830	17.340	17.620	9.184	8,662,700
2011-04-28	17.680	17.940	17.420	17.800	9.278	10,700,000
2011-04-27	18.140	18.150	17.570	17.960	9.267	13,857,000
2011-04-26	18.230	18.350	18.120	18.140	9.360	12,800,000
2011-04-25	18.000	18.220	17.900	18.200	9.391	15,046,700
2011-04-21	17.900	18.190	17.840	18.150	9.365	12,508,800

← NewerPage 65 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.