STX - Seagate Technology plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201857.0757.3256.4756.4856.482,030,600
Jul 19, 201858.0958.4356.9257.1857.181,568,800
Jul 18, 201858.2358.9157.9258.1058.101,565,400
Jul 17, 201858.1958.3557.6658.1058.102,054,000
Jul 16, 201858.9158.9158.1458.4558.451,240,500
Jul 13, 201858.7159.6658.5059.0259.021,579,900
Jul 12, 201857.8059.1457.8059.0259.021,653,900
Jul 11, 201858.1858.1956.8257.2457.241,642,100
Jul 10, 201858.8159.4358.6458.8958.891,565,300
Jul 09, 201858.9959.2558.1258.7558.752,200,400
Jul 06, 201858.6358.8257.9258.5958.591,877,200
Jul 05, 201857.4358.6156.9358.6158.612,123,300
Jul 03, 201857.7958.1256.6256.9056.901,637,300
Jul 02, 201855.4257.6855.3457.6157.612,368,700
Jun 29, 201856.8757.4156.4656.4756.472,091,300
Jun 28, 201855.5756.7255.0356.3656.361,696,500
Jun 27, 201856.8857.2055.6555.6955.691,690,600
Jun 26, 201856.3356.8055.9056.5156.512,896,600
Jun 25, 201857.7557.9055.4655.8355.832,460,000
Jun 22, 201858.8559.1658.1558.2258.221,959,000
Jun 21, 201858.1759.9357.8358.4458.442,705,200
Jun 20, 201858.1458.4757.8058.0858.082,033,600
Jun 19, 201857.4058.0656.6257.9557.952,483,600
Jun 19, 20180.63 Dividend
Jun 18, 201858.0159.1557.3158.9858.352,771,900
Jun 15, 201858.6758.6757.4058.4357.814,056,600
Jun 14, 201857.2759.2456.9759.0858.453,876,600
Jun 13, 201857.1657.6956.8456.9556.342,606,000
Jun 12, 201858.0058.0055.9757.1056.493,053,200
Jun 11, 201856.3958.3256.1957.9457.323,551,500
Jun 08, 201855.0056.3654.9055.9855.383,560,600
Jun 07, 201858.6058.7454.2255.2354.648,569,800
Jun 06, 201859.7059.8458.5858.6758.043,192,400
Jun 05, 201858.0259.2557.9259.1858.553,480,800
Jun 04, 201858.0058.0256.4857.4756.862,634,900
Jun 01, 201856.6057.9656.3757.9057.282,873,200
May 31, 201858.0658.5756.1556.3555.754,473,100
May 30, 201857.7459.0657.4158.0357.412,620,600
May 29, 201857.0258.0456.9757.2556.642,611,100
May 25, 201858.4059.2057.3357.4756.862,021,700
May 24, 201858.2558.6557.4458.2857.662,144,900
May 23, 201857.6958.2957.3358.2857.661,975,200
May 22, 201857.4858.4557.4658.0157.392,599,600
May 21, 201857.3057.8056.7957.2556.642,600,600
May 18, 201859.0359.5456.0256.3155.714,302,200
May 17, 201859.1160.0158.7959.0258.392,138,000
May 16, 201857.8559.4957.8359.3758.742,741,200
May 15, 201856.7757.9256.5457.7757.152,679,300
May 14, 201857.1958.1156.9557.0756.462,147,900
May 11, 201857.4057.7856.6356.7156.102,462,000
May 10, 201857.8158.5157.1057.2756.663,469,200
May 09, 201856.8557.3956.3557.2356.622,359,100
May 08, 201855.6356.6355.5056.4955.893,097,200
May 07, 201855.7356.3355.4055.9555.354,219,700
May 04, 201854.7655.9654.6855.6855.092,533,600
May 03, 201854.4855.1154.1954.9754.384,095,300
May 02, 201852.2155.0052.0954.7054.127,818,800
May 01, 201851.9154.3949.0854.2153.6315,641,500
Apr 30, 201859.6259.9557.8757.8957.274,985,700
Apr 27, 201859.7460.3558.4559.5258.883,418,000
Apr 26, 201858.7659.5458.4359.3458.712,276,900
Apr 25, 201858.4258.9657.1958.3057.682,128,400
Apr 24, 201858.7659.3157.7258.2757.653,592,200
Apr 23, 201859.8059.9257.8658.2257.602,863,200
Apr 20, 201860.0460.5859.3459.6459.002,410,300
Apr 19, 201861.5062.1359.8159.9059.264,247,900
Apr 18, 201861.9662.4760.8062.1161.452,945,600
Apr 17, 201861.5762.7061.4561.8961.232,969,200
Apr 16, 201860.8961.4060.2961.1560.502,073,600
Apr 13, 201860.2561.1260.1260.6159.963,350,900
Apr 12, 201858.9560.2358.8859.8759.232,668,200
Apr 11, 201859.0159.7258.3758.5657.933,557,300
Apr 10, 201859.3361.3159.2059.3558.729,450,100
Apr 09, 201857.0257.6656.2656.2955.693,158,500
Apr 06, 201857.7258.2256.0756.6256.023,101,000
Apr 05, 201859.4459.5758.0058.2557.632,686,900
Apr 04, 201856.2159.0856.2058.9358.304,112,200
Apr 03, 201857.9758.4257.0658.3057.683,257,400
Apr 02, 201859.0060.0757.2257.7557.135,554,100
Mar 29, 201857.3358.8056.7758.5257.894,278,400
Mar 28, 201857.2958.0256.1256.8956.283,804,500
Mar 27, 201858.7859.5056.9857.3756.764,105,000
Mar 26, 201857.4858.3656.7258.1357.514,736,400
Mar 23, 201858.4258.4956.2656.2855.685,264,100
Mar 22, 201859.1559.8358.4659.0458.414,309,900
Mar 21, 201859.9060.7259.3559.9059.263,421,100
Mar 20, 201860.1360.8459.8859.9159.274,445,000
Mar 20, 20180.63 Dividend
Mar 19, 201859.8560.7259.6060.4059.136,849,400
Mar 16, 201859.5460.5259.4160.0958.837,073,300
Mar 15, 201860.2360.2959.1659.5758.322,882,000
Mar 14, 201859.9761.0159.2659.9358.674,136,200
Mar 13, 201860.1560.4759.4759.6858.434,374,700
Mar 12, 201860.1560.4759.7460.2158.953,245,900
Mar 09, 201859.3260.6359.1560.1958.934,783,800
Mar 08, 201857.0059.4856.8858.8857.648,549,200
Mar 07, 201855.7756.6555.5356.3055.123,224,900
Mar 06, 201855.5056.3455.2056.2355.053,797,500
Mar 05, 201853.5555.4653.5155.1453.984,328,400
Mar 02, 201853.3854.2752.7154.1252.983,142,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...