Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	20.540	20.820	20.070	20.250	10.121	5,538,700
2008-06-11	20.960	21.250	20.150	20.510	10.251	7,330,900
2008-06-10	21.440	21.550	20.870	20.990	10.491	7,109,300
2008-06-09	22.310	22.470	21.290	21.690	10.840	5,073,300
2008-06-06	21.900	22.780	21.880	22.270	11.130	8,981,900
2008-06-05	21.860	22.260	21.700	22.100	11.045	7,691,600
2008-06-04	21.790	22.010	21.440	21.820	10.905	6,400,700
2008-06-03	21.240	21.880	21.040	21.680	10.835	5,590,600
2008-06-02	21.470	21.570	21.100	21.310	10.650	4,105,500
2008-05-30	20.870	21.790	20.730	21.420	10.705	10,170,100
2008-05-29	20.660	20.740	20.210	20.710	10.351	5,216,700
2008-05-28	20.770	21.110	20.430	20.560	10.276	5,941,400
2008-05-27	20.820	20.920	20.520	20.650	10.321	3,767,200
2008-05-23	20.580	20.990	20.510	20.670	10.331	2,920,300
2008-05-22	20.330	21.140	20.330	20.890	10.441	4,948,800
2008-05-21	20.530	21.060	20.250	20.460	10.226	6,376,300
2008-05-20	20.860	20.960	20.210	20.520	10.256	5,420,900
2008-05-19	21.980	21.980	20.700	20.840	10.416	7,441,200
2008-05-16	21.240	21.980	21.130	21.910	10.950	5,776,200
2008-05-15	21.250	21.470	20.940	21.330	10.660	5,842,700
2008-05-14	20.160	22.180	20.090	21.240	10.615	15,036,700
2008-05-13	20.040	20.230	19.870	20.050	10.021	5,102,000
2008-05-12	20.380	20.380	19.890	20.130	10.061	3,827,500
2008-05-09	20.020	20.600	20.000	20.230	10.111	4,536,300
2008-05-08	19.870	20.400	19.800	20.300	10.146	6,397,600
2008-05-07	19.980	20.160	19.690	19.840	9.916	5,948,800
2008-05-06	19.570	20.040	19.570	19.870	9.931	3,896,200
2008-05-05	19.410	19.840	19.230	19.700	9.846	8,625,400
2008-05-02	19.340	19.830	19.110	19.450	9.721	4,781,200
2008-05-01	18.800	19.650	18.800	19.500	9.746	7,752,500
2008-04-30	19.060	19.220	18.810	18.870	9.431	4,962,300
2008-04-29	19.270	19.290	19.030	19.200	9.536	4,515,100
2008-04-28	19.290	19.400	18.950	19.190	9.531	9,115,700
2008-04-25	19.400	19.550	18.800	19.390	9.630	5,965,200
2008-04-24	19.300	19.710	19.030	19.620	9.745	5,961,000
2008-04-23	19.580	19.580	19.120	19.220	9.546	5,549,400
2008-04-22	19.950	19.990	19.300	19.480	9.675	5,214,500
2008-04-21	19.500	20.190	19.320	19.960	9.913	7,639,800
2008-04-18	19.930	20.020	19.200	19.480	9.675	10,799,600
2008-04-17	19.000	19.990	19.000	19.770	9.819	13,795,800
2008-04-16	19.650	19.690	18.690	19.060	9.466	31,730,600
2008-04-15	20.290	20.490	19.720	20.170	10.018	13,432,300
2008-04-14	20.490	20.580	19.790	19.970	9.918	11,495,000
2008-04-11	21.050	21.460	20.360	20.540	10.201	9,447,900
2008-04-10	21.000	21.990	20.890	21.630	10.743	9,104,800
2008-04-09	21.230	21.480	21.000	21.070	10.465	5,765,600
2008-04-08	21.530	21.900	21.250	21.280	10.569	6,183,300
2008-04-07	21.580	22.090	21.520	21.740	10.797	5,826,300
2008-04-04	22.010	22.220	21.570	21.620	10.738	6,570,200
2008-04-03	21.890	22.510	21.730	22.090	10.971	6,821,400
2008-04-02	21.790	22.000	21.430	21.880	10.867	6,608,700
2008-04-01	21.210	21.780	21.080	21.610	10.733	8,868,800
2008-03-31	20.300	21.080	20.190	20.940	10.400	7,066,400
2008-03-28	20.720	20.800	20.230	20.300	10.082	6,450,900
2008-03-27	21.180	21.230	20.450	20.470	10.167	10,147,200
2008-03-26	21.350	21.860	21.230	21.820	10.837	4,664,200
2008-03-25	21.800	21.870	21.180	21.630	10.743	5,425,500
2008-03-24	21.490	22.370	21.200	22.000	10.927	6,558,000
2008-03-20	20.600	21.350	20.070	21.280	10.569	6,443,900
2008-03-19	21.750	21.910	20.610	20.650	10.256	8,480,800

← NewerPage 78 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.