Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	12.440	12.600	12.180	12.550	6.476	10,880,500
2010-08-03	12.920	12.920	12.450	12.470	6.434	12,469,800
2010-08-02	12.850	13.040	12.600	12.930	6.672	7,746,500
2010-07-30	12.450	12.700	12.280	12.550	6.476	9,686,000
2010-07-29	12.990	12.990	12.380	12.600	6.501	12,129,400
2010-07-28	13.130	13.280	12.750	12.840	6.625	10,250,100
2010-07-27	13.300	13.550	13.080	13.230	6.827	14,705,100
2010-07-26	12.800	13.360	12.720	13.310	6.868	17,461,000
2010-07-23	13.130	13.200	12.670	12.790	6.600	26,418,700
2010-07-22	13.160	13.510	13.010	13.180	6.801	15,607,600
2010-07-21	14.610	14.650	13.010	13.140	6.780	43,121,200
2010-07-20	13.930	14.560	13.730	14.530	7.497	14,726,500
2010-07-19	14.160	14.430	13.970	14.270	7.363	6,073,800
2010-07-16	14.780	14.970	14.070	14.160	7.306	9,453,000
2010-07-15	14.920	14.990	14.500	14.770	7.621	12,874,100
2010-07-14	14.810	15.280	14.740	14.980	7.730	20,972,800
2010-07-13	14.320	14.600	13.960	14.460	7.461	11,722,600
2010-07-12	13.900	14.310	13.880	14.070	7.260	11,352,400
2010-07-09	13.750	13.840	13.580	13.810	7.126	6,378,800
2010-07-08	13.570	13.810	13.360	13.690	7.064	12,346,300
2010-07-07	13.320	13.600	12.980	13.460	6.945	12,131,000
2010-07-06	13.340	13.590	12.500	12.750	6.579	17,837,100
2010-07-02	13.520	13.530	13.050	13.170	6.796	7,621,200
2010-07-01	13.000	13.470	12.690	13.290	6.858	16,280,400
2010-06-30	13.400	13.620	13.000	13.040	6.729	10,643,800
2010-06-29	13.600	13.800	13.290	13.380	6.904	15,202,500
2010-06-28	14.010	14.240	13.850	13.880	7.162	13,067,000
2010-06-25	13.700	13.940	13.420	13.680	7.059	16,681,800
2010-06-24	14.210	14.240	13.310	13.660	7.048	22,789,000
2010-06-23	14.410	14.590	14.230	14.310	7.384	13,071,000
2010-06-22	14.930	15.000	14.410	14.450	7.456	10,019,400
2010-06-21	15.560	15.630	14.660	14.870	7.673	12,772,300
2010-06-18	15.510	15.560	15.240	15.350	7.920	8,109,100
2010-06-17	15.530	15.630	15.250	15.530	8.013	7,557,800
2010-06-16	15.570	15.710	15.340	15.470	7.982	8,879,600
2010-06-15	15.240	15.660	15.030	15.620	8.060	11,074,900
2010-06-14	15.000	15.310	14.820	14.900	7.688	12,525,500
2010-06-11	14.780	15.000	14.460	14.750	7.611	14,204,800
2010-06-10	14.880	14.950	14.500	14.880	7.678	11,341,200
2010-06-09	14.550	15.100	14.450	14.490	7.477	18,944,900
2010-06-08	14.380	14.850	14.190	14.410	7.435	18,049,200
2010-06-07	15.130	15.280	14.500	14.520	7.492	13,745,600
2010-06-04	15.420	15.770	15.050	15.150	7.817	13,224,900
2010-06-03	15.410	16.040	15.220	15.940	8.225	21,297,100
2010-06-02	14.540	15.430	14.540	15.380	7.936	17,530,400
2010-06-01	15.210	15.460	14.440	14.460	7.461	18,220,800
2010-05-28	15.670	15.680	15.060	15.360	7.926	13,729,100
2010-05-27	15.370	15.880	14.860	15.680	8.091	20,741,300
2010-05-26	15.780	16.040	14.800	14.860	7.668	26,563,700
2010-05-25	15.490	15.590	14.920	15.520	8.008	31,640,500
2010-05-24	16.170	16.490	16.060	16.140	8.328	11,175,200
2010-05-21	15.970	17.480	15.640	16.350	8.436	19,087,900
2010-05-20	16.110	16.540	15.830	16.100	8.307	18,181,500
2010-05-19	17.000	17.420	16.450	16.620	8.576	23,430,600
2010-05-18	18.020	18.140	16.750	17.060	8.803	25,750,900
2010-05-17	18.120	18.470	17.430	17.840	9.205	15,089,400
2010-05-14	18.250	18.320	17.730	17.980	9.278	12,244,100
2010-05-13	18.790	19.200	18.400	18.530	9.561	11,340,100
2010-05-12	18.420	19.100	18.420	18.990	9.799	10,215,300
2010-05-11	18.400	18.860	18.240	18.400	9.494	12,584,800

← NewerPage 69 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.