Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	18.090	18.290	17.990	18.220	9.401	13,501,500
2011-04-19	18.020	18.230	17.080	17.930	9.252	32,516,400
2011-04-18	17.390	17.990	17.270	17.840	9.205	21,877,800
2011-04-15	17.120	17.640	17.030	17.640	9.102	21,006,100
2011-04-14	16.440	17.150	16.370	17.090	8.818	24,930,400
2011-04-13	16.270	16.460	16.170	16.430	8.478	15,845,100
2011-04-12	15.650	16.120	15.370	16.100	8.307	16,587,200
2011-04-11	15.900	15.960	15.660	15.740	8.122	12,535,500
2011-04-08	15.860	16.300	15.640	15.840	8.173	45,007,800
2011-04-07	14.720	14.870	14.590	14.690	7.580	6,604,200
2011-04-06	14.860	15.000	14.620	14.760	7.616	6,725,000
2011-04-05	14.560	14.850	14.510	14.670	7.570	6,808,800
2011-04-04	14.920	14.940	14.460	14.590	7.528	7,691,600
2011-04-01	14.520	15.000	14.250	14.940	7.709	14,953,600
2011-03-31	14.700	14.710	14.290	14.410	7.435	9,788,100
2011-03-30	14.300	14.750	14.260	14.710	7.590	9,378,800
2011-03-29	14.320	14.330	14.090	14.280	7.368	4,663,900
2011-03-28	14.520	14.670	14.290	14.310	7.384	7,618,200
2011-03-25	14.260	14.520	14.060	14.420	7.441	12,710,600
2011-03-24	13.670	14.250	13.580	14.190	7.322	12,072,500
2011-03-23	13.430	13.700	13.360	13.610	7.023	6,668,100
2011-03-22	13.500	13.630	13.400	13.460	6.945	6,699,100
2011-03-21	13.270	13.540	13.200	13.500	6.966	10,079,600
2011-03-18	13.120	13.400	13.000	13.190	6.806	11,630,000
2011-03-17	13.080	13.490	12.800	13.230	6.827	14,433,000
2011-03-16	12.990	13.400	12.710	12.860	6.636	12,062,300
2011-03-15	12.750	13.150	12.570	13.010	6.713	10,900,500
2011-03-14	13.450	13.620	13.140	13.150	6.785	7,914,200
2011-03-11	13.400	13.770	13.380	13.540	6.987	12,423,800
2011-03-10	13.530	13.640	13.390	13.480	6.956	9,916,300
2011-03-09	13.870	14.020	13.590	13.690	7.064	15,736,400
2011-03-08	13.470	14.020	13.320	13.950	7.198	14,498,900
2011-03-07	13.910	14.190	13.440	13.560	6.997	44,749,500
2011-03-04	12.610	12.660	12.350	12.440	6.419	7,241,100
2011-03-03	12.700	12.950	12.600	12.650	6.527	9,843,300
2011-03-02	12.260	12.680	12.260	12.530	6.465	10,725,900
2011-03-01	12.620	12.650	12.260	12.290	6.342	14,247,300
2011-02-28	12.300	12.800	12.260	12.700	6.553	12,235,100
2011-02-25	12.800	13.080	12.790	12.830	6.620	11,279,900
2011-02-24	12.700	12.810	12.600	12.740	6.574	11,382,500
2011-02-23	13.200	13.250	12.480	12.720	6.563	19,631,800
2011-02-22	13.510	13.620	13.090	13.250	6.837	9,425,700
2011-02-18	13.810	13.860	13.470	13.720	7.079	8,299,000
2011-02-17	13.860	13.930	13.590	13.860	7.152	7,833,800
2011-02-16	14.250	14.280	13.730	13.880	7.162	12,388,000
2011-02-15	14.270	14.460	14.110	14.220	7.337	6,632,400
2011-02-14	14.350	14.660	14.270	14.290	7.374	6,053,100
2011-02-11	14.260	14.410	14.230	14.390	7.425	5,345,500
2011-02-10	14.330	14.450	14.270	14.390	7.425	5,040,000
2011-02-09	14.410	14.540	14.230	14.420	7.441	5,978,800
2011-02-08	14.400	14.590	14.310	14.440	7.451	7,553,500
2011-02-07	14.330	14.490	14.280	14.380	7.420	5,090,600
2011-02-04	14.210	14.450	14.130	14.330	7.394	8,457,500
2011-02-03	14.150	14.300	14.000	14.230	7.343	5,254,500
2011-02-02	13.900	14.440	13.900	14.260	7.358	10,753,800
2011-02-01	14.070	14.170	13.880	13.950	7.198	13,071,100
2011-01-31	13.830	14.010	13.500	14.000	7.224	11,289,200
2011-01-28	14.060	14.190	13.450	13.800	7.121	12,904,800
2011-01-27	13.680	14.130	13.650	14.000	7.224	11,210,800
2011-01-26	13.850	14.000	13.520	13.690	7.064	21,043,400

← NewerPage 66 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.