Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	16.870	16.900	16.550	16.720	8.627	8,340,100
2009-11-12	16.320	17.030	16.300	16.800	8.669	20,111,800
2009-11-11	15.950	16.310	15.930	16.300	8.411	9,332,600
2009-11-10	15.630	16.000	15.610	15.920	8.215	7,884,200
2009-11-09	15.450	15.840	15.400	15.740	8.122	6,013,700
2009-11-06	15.240	15.520	15.120	15.310	7.900	6,496,900
2009-11-05	14.960	15.510	14.960	15.370	7.931	10,418,500
2009-11-04	14.300	15.140	14.270	14.720	7.595	16,225,400
2009-11-03	14.030	14.350	13.810	14.340	7.399	12,391,400
2009-11-02	14.000	14.360	13.900	14.160	7.306	9,465,500
2009-10-30	14.510	14.670	13.780	13.950	7.198	14,099,700
2009-10-29	14.770	14.840	14.340	14.580	7.523	13,944,600
2009-10-28	15.260	15.310	14.340	14.440	7.451	14,264,300
2009-10-27	15.830	15.980	15.310	15.320	7.905	8,128,600
2009-10-26	15.970	16.500	15.740	15.820	8.163	10,868,900
2009-10-23	16.120	16.120	15.660	15.730	8.117	14,369,800
2009-10-22	15.100	15.980	15.070	15.920	8.215	18,320,400
2009-10-21	15.200	15.480	14.210	15.190	7.838	26,622,700
2009-10-20	15.600	15.910	15.460	15.550	8.024	13,341,500
2009-10-19	15.400	15.650	15.130	15.550	8.024	9,495,500
2009-10-16	15.520	15.520	14.920	15.270	7.879	11,589,300
2009-10-15	15.890	15.990	15.270	15.540	8.019	10,946,800
2009-10-14	16.010	16.250	15.940	16.110	8.313	13,660,200
2009-10-13	15.930	16.040	15.530	15.640	8.070	8,232,900
2009-10-12	16.390	16.400	15.650	15.840	8.173	13,361,900
2009-10-09	14.780	15.510	14.750	15.460	7.977	10,353,900
2009-10-08	14.980	15.040	14.640	14.820	7.647	12,048,100
2009-10-07	15.090	15.290	14.560	14.660	7.564	11,701,700
2009-10-06	14.980	15.310	14.830	15.080	7.781	15,035,000
2009-10-05	14.490	15.010	14.340	14.970	7.724	9,380,700
2009-10-02	14.270	14.680	14.170	14.400	7.430	13,798,200
2009-10-01	15.250	15.320	14.480	14.510	7.487	18,577,300
2009-09-30	15.280	15.640	15.000	15.210	7.848	8,738,300
2009-09-29	15.530	15.610	15.100	15.160	7.822	8,704,100
2009-09-28	15.070	15.700	15.030	15.500	7.998	7,066,400
2009-09-25	15.320	15.320	14.720	14.900	7.688	13,589,400
2009-09-24	15.500	15.650	15.040	15.180	7.833	10,464,000
2009-09-23	16.130	16.160	15.440	15.460	7.977	20,374,200
2009-09-22	15.650	15.800	15.410	15.680	8.091	8,712,300
2009-09-21	15.360	15.480	15.000	15.450	7.972	8,263,600
2009-09-18	14.990	15.340	14.830	15.260	7.874	9,265,500
2009-09-17	15.400	15.460	14.710	14.990	7.735	10,984,900
2009-09-16	15.360	15.550	15.270	15.370	7.931	7,085,000
2009-09-15	15.090	15.640	15.070	15.370	7.931	10,323,900
2009-09-14	14.700	15.100	14.630	15.080	7.781	8,919,400
2009-09-11	14.970	15.050	14.720	14.870	7.673	10,658,100
2009-09-10	14.940	15.230	14.750	14.950	7.714	12,114,800
2009-09-09	14.800	15.060	14.600	14.930	7.704	12,280,200
2009-09-08	13.990	14.840	13.850	14.770	7.621	16,346,000
2009-09-04	13.200	13.910	13.190	13.680	7.059	11,377,500
2009-09-03	13.230	13.380	13.130	13.240	6.832	11,006,800
2009-09-02	13.280	13.500	13.090	13.120	6.770	7,493,300
2009-09-01	13.740	14.300	13.280	13.400	6.914	11,448,900
2009-08-31	13.650	13.930	13.470	13.850	7.146	6,228,700
2009-08-28	13.920	14.200	13.770	14.020	7.234	13,801,700
2009-08-27	12.310	13.640	12.270	13.590	7.012	26,277,800
2009-08-26	12.370	12.370	11.950	12.130	6.259	9,743,600
2009-08-25	12.280	12.520	12.210	12.340	6.367	5,688,700
2009-08-24	12.740	12.780	12.210	12.280	6.336	6,910,200
2009-08-21	12.480	12.660	12.290	12.630	6.517	5,560,400

← NewerPage 72 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.