Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	15.240	15.270	13.330	13.940	7.193	55,541,500
2010-10-27	15.200	15.380	15.130	15.220	7.853	10,359,300
2010-10-26	14.770	15.460	14.740	15.340	7.915	16,891,100
2010-10-25	15.220	15.370	14.780	14.810	7.642	18,410,200
2010-10-22	15.160	15.310	14.980	15.180	7.833	11,849,800
2010-10-21	15.170	15.470	14.830	15.230	7.859	24,145,900
2010-10-20	15.270	15.520	15.130	15.210	7.848	22,041,500
2010-10-19	15.580	15.670	15.210	15.250	7.869	26,065,500
2010-10-18	16.240	16.330	15.660	15.920	8.215	40,101,600
2010-10-15	15.040	15.620	14.500	15.510	8.003	85,933,700
2010-10-14	12.680	12.860	12.510	12.690	6.548	19,295,700
2010-10-13	12.680	12.990	12.550	12.750	6.579	14,547,900
2010-10-12	12.440	12.620	12.130	12.560	6.481	16,318,200
2010-10-11	12.470	12.490	12.190	12.300	6.347	12,484,300
2010-10-08	12.160	12.410	11.920	12.200	6.295	20,065,400
2010-10-07	11.660	11.930	11.380	11.870	6.125	16,009,100
2010-10-06	11.800	11.920	11.420	11.490	5.929	20,768,600
2010-10-05	11.680	11.950	11.290	11.930	6.156	19,281,000
2010-10-04	11.630	11.670	11.300	11.480	5.924	10,609,500
2010-10-01	11.940	11.940	11.590	11.690	6.032	10,705,600
2010-09-30	12.070	12.120	11.630	11.780	6.078	16,269,500
2010-09-29	11.580	12.120	11.580	12.010	6.197	16,284,300
2010-09-28	11.580	11.700	11.260	11.690	6.032	13,482,400
2010-09-27	11.700	11.700	11.380	11.550	5.960	8,598,100
2010-09-24	11.220	11.650	11.200	11.620	5.996	17,772,700
2010-09-23	10.960	11.290	10.920	11.090	5.722	12,802,200
2010-09-22	11.200	11.350	10.800	11.100	5.728	19,018,200
2010-09-21	11.280	11.990	10.840	11.430	5.898	41,211,800
2010-09-20	11.190	11.320	10.920	11.290	5.826	10,945,900
2010-09-17	11.340	11.460	11.050	11.160	5.758	11,729,500
2010-09-16	11.350	11.370	11.140	11.300	5.831	10,312,100
2010-09-15	11.100	11.500	11.000	11.390	5.877	13,337,700
2010-09-14	11.150	11.400	10.900	11.110	5.733	14,945,900
2010-09-13	10.850	11.280	10.850	11.240	5.800	12,736,100
2010-09-10	11.040	11.050	10.590	10.750	5.547	11,052,400
2010-09-09	11.130	11.210	11.000	11.030	5.691	9,884,200
2010-09-08	10.690	11.120	10.390	11.040	5.697	18,083,800
2010-09-07	11.070	11.140	10.820	10.840	5.593	8,552,500
2010-09-03	11.190	11.380	10.990	11.180	5.769	8,511,800
2010-09-02	10.830	10.990	10.470	10.990	5.671	11,290,900
2010-09-01	10.410	11.200	10.400	10.740	5.542	11,776,600
2010-08-31	10.470	10.490	10.110	10.140	5.232	12,545,600
2010-08-30	10.640	10.840	10.520	10.580	5.459	8,835,300
2010-08-27	10.230	10.720	9.840	10.630	5.485	16,249,300
2010-08-26	10.610	10.610	10.120	10.140	5.232	14,822,900
2010-08-25	10.330	10.660	9.990	10.550	5.444	10,253,600
2010-08-24	10.730	10.750	10.350	10.370	5.351	14,050,600
2010-08-23	11.120	11.150	10.840	10.860	5.604	10,005,800
2010-08-20	11.210	11.310	10.920	10.990	5.671	15,925,500
2010-08-19	11.340	11.490	11.060	11.100	5.728	11,976,600
2010-08-18	11.000	11.450	10.940	11.270	5.815	14,868,100
2010-08-17	11.310	11.450	11.010	11.010	5.681	12,410,300
2010-08-16	11.010	11.450	11.000	11.230	5.795	13,837,300
2010-08-13	11.000	11.240	11.000	11.180	5.769	15,279,700
2010-08-12	11.000	11.290	10.850	10.990	5.671	17,926,500
2010-08-11	10.750	11.490	10.660	11.280	5.820	30,970,200
2010-08-10	11.620	11.700	10.960	11.100	5.728	30,586,000
2010-08-09	12.210	12.330	11.820	11.870	6.125	19,702,300
2010-08-06	12.430	12.440	12.170	12.210	6.300	19,607,800
2010-08-05	12.400	12.740	12.400	12.500	6.450	5,987,900

← NewerPage 68 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.