STX - Seagate Technology plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201939.6240.1739.5439.8639.86598,765
Jan 15, 201940.3240.5239.4339.6539.652,381,100
Jan 14, 201940.0040.5039.1640.1240.123,899,700
Jan 11, 201940.6140.8739.8340.6740.672,196,900
Jan 10, 201940.1440.8939.6840.6040.603,019,800
Jan 09, 201939.2440.8339.2440.1440.143,961,000
Jan 08, 201939.4539.6638.4339.1439.143,008,600
Jan 07, 201938.3739.3438.3339.1639.162,855,500
Jan 04, 201937.1838.4036.9538.1438.143,232,900
Jan 03, 201938.6138.6136.4736.5236.524,428,100
Jan 02, 201937.9239.4137.6639.0839.083,472,900
Dec 31, 201838.6039.0838.1038.5938.592,598,500
Dec 28, 201838.5439.0637.8038.3538.352,821,600
Dec 27, 201837.5038.4637.0038.4438.443,123,800
Dec 26, 201836.3737.9735.3837.9137.914,256,700
Dec 24, 201836.1237.0035.7436.1336.132,915,100
Dec 21, 201836.5937.4435.7136.3636.3613,106,400
Dec 20, 201836.0037.5336.0036.5836.585,705,900
Dec 19, 201837.4138.1435.7836.1836.185,128,900
Dec 18, 201837.1738.0636.7537.3337.333,931,800
Dec 18, 20180.63 Dividend
Dec 17, 201838.5139.2537.1037.4336.804,774,100
Dec 14, 201838.8439.4038.3738.5537.903,245,600
Dec 13, 201840.1940.3639.1939.4038.742,647,600
Dec 12, 201840.1541.1439.4840.0039.333,207,200
Dec 11, 201840.5640.9239.0839.5038.842,835,200
Dec 10, 201839.7640.1738.9839.8139.142,775,200
Dec 07, 201841.4841.6139.9039.9039.234,344,600
Dec 06, 201840.4941.9640.4541.6540.956,689,700
Dec 04, 201844.3044.8441.5541.5740.875,824,600
Dec 03, 201843.9744.8743.3944.7644.014,701,600
Nov 30, 201842.5443.1641.7943.0942.364,699,200
Nov 29, 201843.7143.8442.1442.6541.933,178,100
Nov 28, 201844.1244.5041.9244.1043.364,361,000
Nov 27, 201843.7744.2743.4144.0943.352,859,800
Nov 26, 201843.7043.9642.6143.9243.182,880,400
Nov 23, 201842.0043.5841.8842.9542.231,419,400
Nov 21, 201842.4343.5342.0542.5441.824,019,000
Nov 20, 201841.0042.3940.4742.1341.423,969,700
Nov 19, 201843.2643.4841.8242.0641.353,215,600
Nov 16, 201843.3643.7342.5643.3042.574,290,900
Nov 15, 201842.4044.2442.2143.8643.123,509,700
Nov 14, 201843.1343.9342.4142.7242.003,726,000
Nov 13, 201842.2142.8641.9842.5541.833,953,000
Nov 12, 201842.5042.8441.2841.8941.184,512,800
Nov 09, 201844.9244.9242.3443.0342.317,537,400
Nov 08, 201845.7746.3945.0845.3344.574,497,100
Nov 07, 201845.5445.8244.6645.8045.033,797,300
Nov 06, 201845.0945.5044.1345.4244.664,114,100
Nov 05, 201843.8645.6943.1144.9544.197,798,400
Nov 02, 201841.0044.8440.5544.2743.5210,706,000
Nov 01, 201840.5543.3240.3342.9842.267,270,700
Oct 31, 201839.5040.6139.2240.2339.555,308,100
Oct 30, 201837.8238.8737.7838.8538.204,154,400
Oct 29, 201839.7539.8237.2837.8337.195,157,200
Oct 26, 201837.7840.2536.6938.8038.1510,747,700
Oct 25, 201842.0943.0741.7342.6141.893,970,500
Oct 24, 201843.2543.5741.2541.6840.984,595,000
Oct 23, 201840.2943.6238.8043.4742.746,298,300
Oct 22, 201844.1644.3643.2043.6042.871,808,300
Oct 19, 201844.0644.6343.5543.8143.072,115,700
Oct 18, 201843.9744.4743.5643.7643.022,218,400
Oct 17, 201844.0244.7443.4444.1243.382,287,600
Oct 16, 201843.3644.2242.8544.1143.373,037,300
Oct 15, 201842.9943.4442.7142.7642.042,728,700
Oct 12, 201844.4744.5142.3242.9942.274,747,800
Oct 11, 201843.8345.2043.1543.3442.613,968,700
Oct 10, 201843.7044.9243.4743.6642.935,120,500
Oct 09, 201845.4345.6443.5344.0043.264,961,200
Oct 08, 201846.4546.6845.5045.8445.072,707,400
Oct 05, 201847.0047.7746.7546.8146.026,324,800
Oct 04, 201847.7147.8746.3846.6545.863,219,900
Oct 03, 201847.3248.3147.1047.7946.992,321,500
Oct 02, 201846.9447.8046.7546.9346.141,928,900
Oct 01, 201847.7748.0446.7546.9846.193,083,300
Sep 28, 201846.3447.7846.2947.3546.553,493,900
Sep 27, 201847.2747.7546.2546.5745.793,589,300
Sep 26, 201848.0048.1046.0647.0746.285,261,500
Sep 25, 201849.2049.5248.4848.4947.673,115,400
Sep 24, 201849.3049.7249.0049.1548.322,830,900
Sep 21, 201848.7449.4748.3649.2848.458,344,400
Sep 20, 201848.4549.3148.2649.0248.194,281,000
Sep 19, 201848.0148.4547.7448.0947.282,561,000
Sep 18, 201847.3048.4447.2547.9847.173,837,500
Sep 18, 20180.63 Dividend
Sep 17, 201848.4048.4047.8147.9446.513,871,200
Sep 14, 201848.2148.6147.6848.2946.854,459,600
Sep 13, 201850.1150.4047.8948.2146.785,089,400
Sep 12, 201847.7449.7947.2049.4748.006,623,800
Sep 11, 201849.8950.0048.1048.9847.524,272,500
Sep 10, 201850.1251.4349.8550.2948.793,428,000
Sep 07, 201849.1950.2548.6249.8048.324,072,700
Sep 06, 201849.4049.9748.9049.3947.924,333,900
Sep 05, 201849.1949.6647.9749.3747.906,634,000
Sep 04, 201851.2451.5448.2749.4147.9410,362,400
Aug 31, 201853.2453.7552.8553.5451.953,124,300
Aug 30, 201855.4455.7553.0753.1451.564,906,300
Aug 29, 201856.7456.9155.8955.9854.312,442,600
Aug 28, 201856.5857.2056.0056.4654.781,865,900
Aug 27, 201856.1057.1156.1056.3654.682,137,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...