Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	12.250	12.350	12.070	12.300	6.347	4,968,200
2009-08-19	11.770	12.280	11.720	12.220	6.305	8,904,200
2009-08-18	11.800	12.180	11.770	12.140	6.264	8,312,700
2009-08-17	12.000	12.000	11.560	11.780	6.078	9,223,500
2009-08-14	12.450	12.480	12.000	12.200	6.295	7,853,200
2009-08-13	12.640	12.700	12.290	12.530	6.465	9,109,800
2009-08-12	12.040	12.630	12.000	12.500	6.450	10,574,200
2009-08-11	12.070	12.220	11.810	12.140	6.264	7,038,900
2009-08-10	12.240	12.370	12.000	12.080	6.233	6,240,200
2009-08-07	12.200	12.480	11.900	12.360	6.378	10,794,600
2009-08-06	11.970	12.140	11.690	11.840	6.109	10,945,700
2009-08-05	12.210	12.300	11.740	11.970	6.176	14,173,100
2009-08-04	12.150	12.380	12.150	12.260	6.326	11,930,300
2009-08-03	12.160	12.410	12.150	12.330	6.362	9,839,600
2009-07-31	12.330	12.340	12.000	12.040	6.213	8,552,800
2009-07-30	12.380	12.420	12.160	12.210	6.300	13,182,000
2009-07-29	12.340	12.450	11.960	12.110	6.249	14,061,100
2009-07-28	12.230	12.760	12.220	12.610	6.507	17,526,100
2009-07-27	11.630	12.250	11.560	12.220	6.305	13,372,900
2009-07-24	11.430	11.580	11.280	11.530	5.949	14,599,900
2009-07-23	11.880	12.150	11.590	11.660	6.016	18,534,900
2009-07-22	11.670	12.250	11.310	11.850	6.115	31,871,900
2009-07-21	11.040	11.230	10.720	11.200	5.779	14,016,800
2009-07-20	11.240	11.340	10.870	11.040	5.697	11,840,700
2009-07-17	10.920	11.210	10.820	11.150	5.753	10,185,700
2009-07-16	10.870	11.200	10.800	10.920	5.635	12,018,600
2009-07-15	10.830	11.050	10.720	10.870	5.609	13,337,200
2009-07-14	10.230	10.660	10.190	10.610	5.475	11,796,900
2009-07-13	10.010	10.400	9.660	10.370	5.351	11,206,800
2009-07-10	9.700	10.050	9.460	10.000	5.160	18,845,400
2009-07-09	9.520	9.650	9.270	9.530	4.917	9,163,600
2009-07-08	9.500	9.610	9.250	9.500	4.902	11,077,400
2009-07-07	10.030	10.170	9.310	9.500	4.902	24,742,200
2009-07-06	10.310	10.600	9.870	10.050	5.186	16,179,300
2009-07-02	10.500	10.500	10.220	10.280	5.304	6,634,200
2009-07-01	10.370	10.850	10.370	10.600	5.470	10,796,700
2009-06-30	10.340	10.630	10.270	10.460	5.397	17,993,800
2009-06-29	10.130	10.410	10.040	10.290	5.310	11,389,100
2009-06-26	9.640	10.280	9.480	10.270	5.299	22,205,900
2009-06-25	9.950	9.950	9.430	9.500	4.902	24,517,500
2009-06-24	9.700	10.070	9.560	9.870	5.093	16,099,200
2009-06-23	9.280	9.650	9.090	9.600	4.954	17,378,200
2009-06-22	9.630	9.830	9.400	9.420	4.861	9,948,500
2009-06-19	9.380	9.750	9.340	9.690	5.000	12,308,800
2009-06-18	9.380	9.520	9.020	9.260	4.778	10,791,000
2009-06-17	9.400	9.580	9.130	9.390	4.845	10,065,400
2009-06-16	9.250	9.510	9.110	9.120	4.706	11,454,800
2009-06-15	9.490	9.490	9.180	9.340	4.819	8,384,800
2009-06-12	9.520	9.640	9.260	9.540	4.923	7,349,700
2009-06-11	9.360	9.780	9.350	9.650	4.979	9,746,000
2009-06-10	9.600	9.660	8.990	9.330	4.814	15,217,200
2009-06-09	9.060	9.590	8.990	9.460	4.881	12,761,300
2009-06-08	8.770	9.020	8.510	8.860	4.572	10,070,900
2009-06-05	8.840	9.000	8.520	8.810	4.546	7,685,900
2009-06-04	8.480	8.980	8.460	8.930	4.608	9,990,400
2009-06-03	8.590	8.720	8.310	8.460	4.365	11,261,200
2009-06-02	9.300	9.300	8.600	8.780	4.530	18,511,900
2009-06-01	9.000	9.490	8.880	9.460	4.881	13,236,200
2009-05-29	8.640	8.930	8.560	8.710	4.494	23,409,900
2009-05-28	8.770	8.850	8.290	8.680	4.479	12,409,300

← NewerPage 73 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.