Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	21.510	21.860	21.230	21.730	10.792	5,273,600
2008-03-17	21.750	21.980	20.510	21.280	10.569	5,539,800
2008-03-14	22.210	22.500	21.640	22.210	11.031	7,926,200
2008-03-13	21.480	22.230	21.300	22.130	10.991	5,507,200
2008-03-12	21.840	22.100	21.630	21.760	10.807	4,169,300
2008-03-11	21.850	22.000	21.060	21.840	10.847	8,594,800
2008-03-10	21.540	21.900	21.170	21.250	10.554	5,551,500
2008-03-07	21.770	22.340	21.300	21.750	10.802	7,848,700
2008-03-06	22.730	22.860	21.730	21.780	10.817	8,036,000
2008-03-05	23.010	23.750	22.800	22.810	11.329	7,808,800
2008-03-04	22.270	23.040	21.740	22.910	11.379	8,633,700
2008-03-03	21.980	22.000	21.320	21.820	10.837	4,705,900
2008-02-29	22.180	22.430	21.460	21.570	10.713	8,521,700
2008-02-28	22.900	23.270	22.120	22.350	11.100	11,165,900
2008-02-27	23.700	23.950	23.020	23.590	11.716	7,444,400
2008-02-26	23.850	23.990	23.170	23.710	11.776	8,007,800
2008-02-25	23.800	24.110	23.100	23.860	11.850	4,754,300
2008-02-22	23.580	23.770	23.030	23.770	11.806	4,295,300
2008-02-21	23.210	23.820	23.200	23.470	11.657	6,168,700
2008-02-20	23.130	23.380	22.570	23.190	11.518	6,058,600
2008-02-19	22.980	23.540	22.880	23.290	11.567	5,483,200
2008-02-15	22.280	22.870	22.150	22.680	11.264	6,346,700
2008-02-14	23.440	23.440	22.480	22.490	11.170	6,999,300
2008-02-13	22.710	23.440	22.680	23.260	11.552	6,097,000
2008-02-12	22.500	22.920	22.230	22.760	11.304	6,068,200
2008-02-11	22.000	22.500	21.550	22.340	11.095	5,448,600
2008-02-08	21.670	22.100	21.540	21.950	10.902	6,192,500
2008-02-07	20.840	21.710	20.700	21.520	10.688	6,465,400
2008-02-06	21.340	21.550	21.040	21.120	10.490	5,821,400
2008-02-05	20.990	21.540	20.770	21.230	10.544	8,446,300
2008-02-04	21.000	21.100	20.440	20.740	10.301	5,211,300
2008-02-01	20.550	21.090	20.170	20.930	10.395	10,243,400
2008-01-31	20.470	20.620	20.140	20.270	10.067	10,869,600
2008-01-30	20.150	20.970	20.080	20.400	10.132	7,720,300
2008-01-29	20.940	20.940	20.060	20.410	10.087	8,452,500
2008-01-28	21.010	21.020	20.390	20.850	10.305	7,809,200
2008-01-25	21.640	21.640	20.750	20.990	10.374	10,647,800
2008-01-24	20.260	21.030	20.200	20.990	10.374	14,545,700
2008-01-23	19.600	19.980	18.840	19.710	9.741	18,244,800
2008-01-22	18.600	20.200	18.600	20.060	9.914	12,247,100
2008-01-18	21.260	21.980	19.440	19.700	9.736	23,784,800
2008-01-17	23.000	23.010	21.290	21.600	10.675	13,349,400
2008-01-16	22.130	23.310	22.130	22.980	11.357	8,852,000
2008-01-15	23.570	23.750	22.820	23.320	11.525	8,344,900
2008-01-14	23.020	23.930	22.950	23.760	11.743	7,834,600
2008-01-11	23.700	23.710	22.740	22.910	11.323	4,875,000
2008-01-10	23.280	24.100	23.000	23.740	11.733	7,797,500
2008-01-09	22.440	23.570	22.210	23.510	11.619	14,544,000
2008-01-08	22.710	22.820	22.080	22.170	10.957	9,703,500
2008-01-07	23.220	23.580	22.600	23.030	11.382	7,601,800
2008-01-04	23.760	24.400	23.080	23.310	11.520	7,540,800
2008-01-03	24.740	25.460	23.740	24.510	12.114	9,964,900
2008-01-02	25.750	25.750	24.330	24.440	12.079	5,685,900

← NewerPage 79 of 79 · 4,733 trading days

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.