Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	13.440	13.520	13.270	13.500	6.966	9,062,600
2011-01-24	13.250	13.650	13.250	13.520	6.976	12,549,400
2011-01-21	13.390	13.430	13.130	13.280	6.852	12,392,200
2011-01-20	13.540	13.550	12.900	13.310	6.868	31,653,200
2011-01-19	14.570	14.800	14.000	14.130	7.291	14,396,200
2011-01-18	14.260	14.610	14.260	14.580	7.523	8,611,100
2011-01-14	14.110	14.410	14.050	14.260	7.358	8,280,700
2011-01-13	14.190	14.230	13.980	14.080	7.265	6,194,400
2011-01-12	14.220	14.390	14.070	14.200	7.327	6,110,300
2011-01-11	14.350	14.460	14.080	14.120	7.286	7,595,200
2011-01-10	14.410	14.450	14.210	14.320	7.389	9,445,800
2011-01-07	14.750	14.760	14.430	14.470	7.466	5,912,400
2011-01-06	14.730	14.770	14.260	14.750	7.611	13,305,400
2011-01-05	14.710	14.960	14.620	14.700	7.585	9,186,400
2011-01-04	15.020	15.110	14.590	14.780	7.626	7,352,400
2011-01-03	15.200	15.330	14.900	14.970	7.724	7,036,900
2010-12-31	14.930	15.030	14.760	15.030	7.755	2,598,700
2010-12-30	15.020	15.070	14.850	15.000	7.740	3,081,500
2010-12-29	15.230	15.340	14.970	15.070	7.776	3,520,500
2010-12-28	15.050	15.390	15.050	15.230	7.859	7,957,000
2010-12-27	14.770	15.200	14.720	15.030	7.755	6,828,500
2010-12-23	14.770	14.870	14.760	14.800	7.637	2,718,000
2010-12-22	14.740	14.900	14.730	14.850	7.662	4,341,300
2010-12-21	14.750	14.920	14.750	14.760	7.616	5,532,500
2010-12-20	14.750	14.900	14.650	14.690	7.580	8,670,300
2010-12-17	14.550	14.750	14.510	14.700	7.585	12,387,000
2010-12-16	14.510	14.830	14.510	14.590	7.528	8,194,500
2010-12-15	14.620	14.740	14.400	14.510	7.487	13,602,000
2010-12-14	15.030	15.030	14.620	14.710	7.590	7,655,400
2010-12-13	15.290	15.320	14.960	15.010	7.745	5,954,200
2010-12-10	15.160	15.340	15.140	15.260	7.874	6,319,100
2010-12-09	15.170	15.260	15.000	15.140	7.812	6,820,400
2010-12-08	15.200	15.200	14.760	15.070	7.776	8,670,100
2010-12-07	15.290	15.330	15.050	15.160	7.822	13,360,500
2010-12-06	15.020	15.040	14.770	14.850	7.662	6,736,500
2010-12-03	14.450	15.000	14.390	14.980	7.730	11,530,000
2010-12-02	14.030	14.920	14.010	14.530	7.497	25,637,400
2010-12-01	13.600	14.080	13.580	13.920	7.183	19,969,700
2010-11-30	13.260	13.530	13.150	13.410	6.919	41,715,000
2010-11-29	13.780	13.950	13.580	13.860	7.152	12,079,900
2010-11-26	13.970	14.150	13.870	13.890	7.167	4,815,600
2010-11-24	14.070	14.240	13.970	14.070	7.260	8,166,600
2010-11-23	14.400	14.430	13.800	13.810	7.126	16,942,800
2010-11-22	14.780	14.790	14.160	14.340	7.399	21,868,900
2010-11-19	14.400	15.070	14.390	14.930	7.704	25,277,900
2010-11-18	14.120	14.280	14.010	14.220	7.337	15,156,800
2010-11-17	13.850	14.150	13.850	13.940	7.193	9,607,400
2010-11-16	13.970	14.180	13.800	13.850	7.146	12,954,900
2010-11-15	14.210	14.360	14.040	14.050	7.250	14,307,500
2010-11-12	14.240	14.400	14.040	14.090	7.270	16,132,700
2010-11-11	14.250	14.780	14.000	14.420	7.441	10,400,100
2010-11-10	14.680	14.700	14.270	14.420	7.441	7,409,500
2010-11-09	15.100	15.110	14.540	14.640	7.554	9,155,600
2010-11-08	15.130	15.240	14.940	15.060	7.771	6,282,700
2010-11-05	14.890	15.320	14.750	15.320	7.905	8,504,100
2010-11-04	14.730	14.980	14.700	14.920	7.699	7,191,300
2010-11-03	14.750	14.780	14.500	14.680	7.575	8,921,900
2010-11-02	14.650	14.850	14.500	14.790	7.632	7,397,300
2010-11-01	14.820	14.910	14.510	14.550	7.508	9,692,700
2010-10-29	14.190	15.000	14.110	14.710	7.590	25,660,500

← NewerPage 67 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.