Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	18.540	18.800	18.300	18.480	9.536	15,719,900
2010-05-07	17.760	18.330	17.230	17.750	9.159	27,272,200
2010-05-06	18.230	18.670	16.010	17.850	9.210	28,243,000
2010-05-05	18.660	19.030	18.140	18.360	9.474	23,427,400
2010-05-04	18.920	18.950	18.370	18.900	9.752	18,722,100
2010-05-03	18.540	19.160	18.510	18.950	9.778	14,079,600
2010-04-30	19.180	19.210	18.300	18.350	9.468	15,765,500
2010-04-29	19.460	19.540	18.980	19.140	9.876	18,822,600
2010-04-28	19.720	19.840	19.110	19.470	10.046	16,226,500
2010-04-27	20.230	20.330	19.520	19.630	10.129	15,216,000
2010-04-26	20.810	20.830	20.270	20.460	10.557	10,002,200
2010-04-23	19.820	20.900	19.820	20.770	10.717	24,285,900
2010-04-22	19.400	19.870	19.030	19.690	10.160	11,872,000
2010-04-21	20.070	20.320	19.300	19.540	10.082	28,733,300
2010-04-20	19.240	19.440	18.840	19.330	9.974	13,691,300
2010-04-19	19.000	19.100	18.580	19.090	9.850	11,932,900
2010-04-16	19.590	19.950	19.020	19.250	9.933	14,669,500
2010-04-15	19.110	19.910	19.080	19.690	10.160	13,541,700
2010-04-14	18.600	19.580	18.580	19.270	9.943	25,927,400
2010-04-13	18.880	19.140	18.320	18.380	9.484	21,400,400
2010-04-12	19.100	19.450	19.030	19.080	9.845	10,932,500
2010-04-09	18.830	19.170	18.690	19.140	9.876	7,965,900
2010-04-08	18.840	18.870	18.390	18.680	9.639	9,454,200
2010-04-07	18.840	19.000	18.440	18.850	9.726	15,168,200
2010-04-06	18.410	19.230	18.300	19.060	9.835	15,020,600
2010-04-05	18.320	18.600	18.180	18.480	9.536	14,810,100
2010-04-01	18.520	18.600	17.880	18.110	9.345	11,090,900
2010-03-31	17.970	18.610	17.880	18.260	9.422	12,664,100
2010-03-30	18.830	18.930	18.130	18.170	9.376	25,804,100
2010-03-29	19.120	19.380	18.830	18.900	9.752	10,719,000
2010-03-26	19.210	19.360	18.800	18.930	9.768	21,547,800
2010-03-25	20.170	20.270	19.620	19.620	10.124	10,167,400
2010-03-24	20.250	20.300	20.000	20.030	10.335	10,619,300
2010-03-23	19.760	20.610	19.690	20.450	10.552	20,338,400
2010-03-22	18.790	19.940	18.670	19.710	10.170	15,350,900
2010-03-19	19.400	19.470	18.770	18.930	9.768	12,289,900
2010-03-18	19.410	19.520	19.200	19.320	9.969	6,879,500
2010-03-17	19.210	19.590	19.020	19.320	9.969	11,421,100
2010-03-16	18.980	19.250	18.670	19.130	9.871	11,810,000
2010-03-15	19.140	19.160	18.580	18.780	9.690	11,815,100
2010-03-12	19.350	19.350	18.850	19.270	9.943	14,388,000
2010-03-11	18.800	19.270	18.390	19.230	9.922	26,402,500
2010-03-10	19.720	19.900	19.000	19.170	9.892	25,708,800
2010-03-09	19.880	20.140	19.500	19.600	10.113	12,782,500
2010-03-08	20.190	20.240	19.640	19.890	10.263	9,933,400
2010-03-05	19.840	20.100	19.510	19.920	10.279	10,340,300
2010-03-04	19.810	19.820	19.140	19.730	10.180	15,528,100
2010-03-03	20.750	20.840	19.610	19.630	10.129	25,207,200
2010-03-02	21.500	21.580	20.910	21.010	10.841	13,412,000
2010-03-01	20.100	21.450	20.000	21.350	11.016	20,620,200
2010-02-26	19.670	20.000	19.400	19.910	10.273	9,090,300
2010-02-25	19.160	19.540	18.610	19.490	10.057	28,118,900
2010-02-24	20.380	20.730	19.400	19.500	10.062	27,780,900
2010-02-23	20.640	20.720	20.030	20.330	10.490	11,630,800
2010-02-22	20.530	20.870	20.380	20.730	10.696	10,665,100
2010-02-19	20.550	20.940	20.400	20.510	10.583	15,071,300
2010-02-18	19.880	20.810	19.720	20.730	10.696	17,442,500
2010-02-17	19.940	20.050	19.550	20.000	10.320	13,328,300
2010-02-16	18.800	19.840	18.800	19.730	10.180	19,036,400
2010-02-12	18.550	18.870	18.150	18.700	9.649	11,482,500

← NewerPage 70 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.