Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	4.100	4.320	3.630	3.680	1.899	16,256,000
2009-02-27	4.110	4.340	4.000	4.300	2.219	15,044,400
2009-02-26	4.260	4.380	4.100	4.100	2.116	7,637,400
2009-02-25	4.100	4.390	4.040	4.310	2.224	12,892,400
2009-02-24	4.050	4.050	3.810	3.960	2.043	19,504,800
2009-02-23	4.220	4.220	3.910	4.010	2.069	9,720,700
2009-02-20	4.140	4.240	3.700	4.190	2.162	18,865,300
2009-02-19	4.550	4.620	4.130	4.260	2.198	13,103,800
2009-02-18	4.460	4.680	4.260	4.450	2.296	10,620,500
2009-02-17	4.280	4.620	4.210	4.290	2.214	12,870,600
2009-02-13	4.410	4.480	4.290	4.370	2.255	6,433,500
2009-02-12	4.100	4.550	4.040	4.480	2.312	10,387,100
2009-02-11	4.300	4.330	4.060	4.200	2.167	7,614,600
2009-02-10	4.580	4.750	4.050	4.100	2.116	19,198,500
2009-02-09	4.500	4.550	4.300	4.360	2.250	8,861,100
2009-02-06	4.450	4.680	4.220	4.510	2.327	16,722,700
2009-02-05	4.240	4.550	4.090	4.390	2.265	16,163,700
2009-02-04	3.900	4.470	3.880	4.280	2.208	17,445,200
2009-02-03	3.840	3.960	3.650	3.830	1.961	9,607,100
2009-02-02	3.650	4.020	3.570	3.970	2.032	10,416,600
2009-01-30	4.250	4.320	3.770	3.790	1.940	10,775,800
2009-01-29	3.900	4.470	3.820	4.040	2.068	20,359,600
2009-01-28	3.850	4.120	3.730	3.950	2.022	12,289,000
2009-01-27	3.500	3.700	3.370	3.620	1.853	22,355,300
2009-01-26	3.140	3.490	3.120	3.420	1.751	27,431,100
2009-01-23	3.130	3.260	2.980	3.110	1.592	34,796,600
2009-01-22	3.890	3.940	3.130	3.230	1.654	30,637,400
2009-01-21	4.000	4.250	3.990	4.250	2.176	6,378,600
2009-01-20	4.480	4.480	3.850	3.880	1.986	10,049,200
2009-01-16	4.480	4.500	4.180	4.390	2.247	10,174,400
2009-01-15	4.320	4.440	4.010	4.330	2.217	11,680,200
2009-01-14	4.610	4.610	4.220	4.290	2.196	12,343,400
2009-01-13	4.610	4.810	4.390	4.580	2.345	10,439,100
2009-01-12	5.550	5.550	4.590	4.760	2.437	21,754,900
2009-01-09	5.650	5.760	5.300	5.640	2.887	8,476,800
2009-01-08	5.160	5.600	5.110	5.600	2.867	5,103,500
2009-01-07	5.390	5.600	5.330	5.370	2.749	10,925,400
2009-01-06	5.310	5.900	5.290	5.780	2.959	13,248,300
2009-01-05	5.110	5.390	4.960	5.140	2.631	8,915,700
2009-01-02	4.550	5.140	4.510	5.080	2.601	9,355,100
2008-12-31	4.100	4.530	4.050	4.430	2.268	5,248,300
2008-12-30	4.100	4.240	4.010	4.140	2.120	4,326,400
2008-12-29	4.310	4.370	3.990	4.090	2.094	4,081,800
2008-12-26	4.140	4.190	4.010	4.160	2.130	3,174,400
2008-12-24	4.280	4.290	4.090	4.140	2.120	3,176,600
2008-12-23	4.410	4.520	4.270	4.350	2.227	5,162,200
2008-12-22	4.510	4.700	4.320	4.410	2.258	5,264,400
2008-12-19	4.680	4.730	4.430	4.550	2.329	6,138,900
2008-12-18	5.000	5.000	4.420	4.540	2.324	8,723,000
2008-12-17	4.340	4.900	4.340	4.770	2.442	14,071,200
2008-12-16	4.450	4.900	4.390	4.450	2.278	14,482,200
2008-12-15	5.240	5.330	4.640	4.760	2.437	8,323,600
2008-12-12	4.720	5.320	4.600	5.270	2.698	9,274,200
2008-12-11	5.340	5.390	4.730	4.760	2.437	8,516,100
2008-12-10	5.000	5.610	5.000	5.490	2.811	12,454,200
2008-12-09	4.970	5.550	4.920	5.090	2.606	12,301,500
2008-12-08	4.770	5.200	4.710	5.160	2.642	12,067,600
2008-12-05	4.170	4.520	4.070	4.520	2.314	9,300,900
2008-12-04	4.250	4.490	4.190	4.300	2.201	9,017,600
2008-12-03	4.210	4.580	4.130	4.400	2.253	8,884,700

← NewerPage 75 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.