Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	18.490	18.830	18.190	18.760	9.680	8,142,000
2010-02-10	18.360	18.660	18.170	18.480	9.536	9,770,100
2010-02-09	18.560	18.740	18.220	18.330	9.458	12,415,000
2010-02-08	18.050	18.740	17.840	18.180	9.381	14,937,100
2010-02-05	18.100	18.190	17.470	18.020	9.298	23,836,800
2010-02-04	18.170	18.480	17.780	18.020	9.298	21,505,800
2010-02-03	18.370	18.870	18.260	18.840	9.721	16,905,200
2010-02-02	17.880	18.600	17.780	18.580	9.587	17,569,900
2010-02-01	17.230	17.980	17.060	17.900	9.236	18,205,800
2010-01-29	18.350	18.510	16.470	16.710	8.622	28,653,200
2010-01-28	19.190	19.280	18.140	18.360	9.474	14,128,500
2010-01-27	19.220	19.430	18.680	19.080	9.845	15,416,200
2010-01-26	18.890	19.620	18.760	19.310	9.964	16,018,200
2010-01-25	18.790	19.060	18.590	18.920	9.763	15,582,000
2010-01-22	19.370	19.620	18.270	18.400	9.494	20,111,600
2010-01-21	19.840	20.300	19.340	19.490	10.057	35,144,100
2010-01-20	18.150	18.180	17.460	17.760	9.164	16,283,900
2010-01-19	17.880	18.270	17.770	18.160	9.370	7,802,900
2010-01-15	18.310	18.600	17.530	17.770	9.169	13,716,200
2010-01-14	18.160	18.490	18.010	18.340	9.463	6,398,700
2010-01-13	17.950	18.300	17.590	18.190	9.386	8,800,200
2010-01-12	18.270	18.440	17.570	17.720	9.143	11,522,800
2010-01-11	18.260	18.650	18.220	18.350	9.468	11,497,500
2010-01-08	17.580	18.080	17.480	17.890	9.231	11,329,000
2010-01-07	18.400	18.410	17.940	18.040	9.308	8,556,300
2010-01-06	18.430	18.640	18.220	18.390	9.489	7,171,200
2010-01-05	18.860	19.040	18.430	18.520	9.556	14,536,200
2010-01-04	18.570	18.970	18.400	18.890	9.747	11,116,900
2009-12-31	18.430	18.590	18.190	18.190	9.386	6,022,500
2009-12-30	17.840	18.460	17.770	18.440	9.515	9,471,900
2009-12-29	17.980	17.990	17.460	17.810	9.190	7,119,700
2009-12-28	18.180	18.350	17.770	17.970	9.272	4,939,700
2009-12-24	18.000	18.110	17.930	18.070	9.324	1,995,200
2009-12-23	18.000	18.050	17.890	17.950	9.262	5,651,400
2009-12-22	17.740	17.860	17.610	17.830	9.200	7,103,800
2009-12-21	17.830	17.880	17.530	17.680	9.123	10,066,500
2009-12-18	17.360	17.460	17.030	17.460	9.009	10,122,700
2009-12-17	17.150	17.430	16.930	17.270	8.911	9,060,200
2009-12-16	16.550	17.370	16.550	17.260	8.906	13,206,300
2009-12-15	16.500	16.600	16.270	16.400	8.462	4,423,200
2009-12-14	16.410	16.690	16.310	16.570	8.550	4,614,900
2009-12-11	16.580	16.680	16.200	16.430	8.478	5,672,700
2009-12-10	16.740	16.830	16.480	16.510	8.519	8,940,000
2009-12-09	16.340	16.750	16.110	16.710	8.622	6,300,900
2009-12-08	16.450	16.720	16.350	16.390	8.457	5,646,900
2009-12-07	16.600	16.980	16.590	16.620	8.576	6,184,200
2009-12-04	16.890	17.120	16.160	16.690	8.612	12,827,300
2009-12-03	16.500	16.700	16.160	16.350	8.436	9,672,300
2009-12-02	15.770	16.550	15.740	16.480	8.504	15,599,800
2009-12-01	15.410	15.910	15.130	15.740	8.122	8,698,000
2009-11-30	15.500	15.540	15.000	15.130	7.807	8,216,800
2009-11-27	15.520	15.650	15.320	15.540	8.019	4,101,600
2009-11-25	15.760	15.980	15.520	15.890	8.199	8,269,600
2009-11-24	16.030	16.030	15.610	15.670	8.086	6,249,900
2009-11-23	15.860	16.230	15.800	15.920	8.215	9,164,800
2009-11-20	15.820	16.000	15.510	15.590	8.044	10,166,600
2009-11-19	16.170	16.600	15.930	16.050	8.282	9,454,100
2009-11-18	16.520	16.610	16.210	16.470	8.498	13,470,500
2009-11-17	16.850	17.230	16.620	17.180	8.865	12,775,000
2009-11-16	16.750	17.060	16.730	17.010	8.777	9,744,600

← NewerPage 71 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.