Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	3.880	4.370	3.850	4.310	2.207	14,028,300
2008-12-01	4.220	4.250	3.850	3.850	1.971	8,367,400
2008-11-28	4.520	4.520	4.140	4.210	2.155	4,686,300
2008-11-26	4.620	4.620	4.310	4.510	2.309	8,635,400
2008-11-25	4.260	4.780	4.250	4.420	2.263	7,946,700
2008-11-24	4.510	4.790	4.230	4.460	2.283	8,887,100
2008-11-21	3.910	4.410	3.670	4.400	2.253	13,533,600
2008-11-20	3.800	4.200	3.680	3.830	1.961	12,045,800
2008-11-19	4.170	4.400	3.900	3.910	2.002	9,017,300
2008-11-18	4.940	4.970	4.160	4.320	2.212	10,347,400
2008-11-17	4.780	5.030	4.610	4.770	2.442	9,415,200
2008-11-14	4.940	5.200	4.750	4.870	2.493	10,876,100
2008-11-13	4.750	5.180	4.350	5.020	2.570	12,879,100
2008-11-12	5.540	5.600	4.800	4.810	2.463	12,883,600
2008-11-11	6.150	6.270	5.460	5.490	2.811	10,246,600
2008-11-10	6.760	6.790	6.060	6.200	3.174	9,115,800
2008-11-07	6.520	6.650	6.340	6.600	3.379	23,948,000
2008-11-06	6.870	7.030	6.330	6.430	3.292	11,119,000
2008-11-05	7.400	7.500	7.000	7.010	3.589	10,183,800
2008-11-04	7.420	8.110	7.350	7.530	3.794	15,831,400
2008-11-03	6.930	7.240	6.700	7.070	3.562	9,899,800
2008-10-31	6.530	7.110	6.180	6.770	3.411	15,470,400
2008-10-30	6.630	6.750	6.300	6.410	3.229	8,661,900
2008-10-29	6.290	6.740	6.290	6.450	3.249	10,397,400
2008-10-28	6.810	6.880	6.220	6.610	3.330	9,121,800
2008-10-27	7.050	7.210	6.670	6.690	3.370	6,684,400
2008-10-24	6.740	7.180	6.650	7.040	3.547	10,904,900
2008-10-23	7.400	7.730	6.640	7.050	3.552	10,704,000
2008-10-22	8.050	8.150	7.720	8.000	4.030	6,150,400
2008-10-21	8.520	8.530	8.060	8.110	4.086	3,159,900
2008-10-20	8.940	8.940	8.390	8.530	4.297	3,695,000
2008-10-17	8.500	8.940	8.350	8.790	4.428	5,628,900
2008-10-16	8.810	8.950	8.070	8.530	4.297	7,016,800
2008-10-15	8.810	9.010	8.410	8.450	4.257	6,393,800
2008-10-14	9.600	9.700	8.790	8.810	4.438	7,363,200
2008-10-13	9.050	9.370	8.750	9.300	4.685	6,083,600
2008-10-10	8.840	9.320	8.290	8.660	4.363	11,414,800
2008-10-09	9.600	10.120	9.190	9.320	4.695	6,770,000
2008-10-08	9.550	10.160	9.440	9.680	4.877	9,847,800
2008-10-07	10.830	11.000	9.870	9.900	4.988	9,980,100
2008-10-06	11.000	11.000	10.350	10.820	5.451	9,001,200
2008-10-03	11.340	11.530	10.790	10.930	5.506	8,420,500
2008-10-02	11.350	11.520	11.120	11.210	5.648	5,701,700
2008-10-01	12.170	12.170	11.280	11.550	5.819	9,972,600
2008-09-30	11.450	12.220	11.050	12.120	6.106	5,887,600
2008-09-29	12.190	12.390	10.790	11.740	5.915	6,722,200
2008-09-26	12.330	12.520	12.220	12.420	6.257	3,666,500
2008-09-25	12.280	12.740	12.100	12.470	6.282	3,880,200
2008-09-24	12.500	12.650	12.150	12.320	6.207	5,154,000
2008-09-23	12.200	12.510	12.020	12.170	6.131	6,353,000
2008-09-22	12.640	12.870	12.190	12.190	6.141	5,658,000
2008-09-19	12.480	13.430	12.420	12.850	6.474	9,330,700
2008-09-18	11.790	12.200	11.520	11.930	6.010	7,246,000
2008-09-17	12.000	12.360	11.710	11.770	5.930	7,091,700
2008-09-16	12.770	12.890	11.000	12.090	6.091	8,012,000
2008-09-15	13.270	13.710	13.060	13.170	6.635	3,859,700
2008-09-12	13.960	13.960	13.500	13.580	6.841	5,105,800
2008-09-11	14.160	14.250	13.820	13.990	7.048	5,535,900
2008-09-10	14.270	14.450	14.000	14.350	7.229	4,453,900
2008-09-09	14.500	14.940	14.070	14.090	7.098	5,192,200

← NewerPage 76 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.