STX - Seagate Technology plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201858.7659.5458.4359.3459.342,264,100
Apr 25, 201858.4258.9657.1958.3058.302,128,400
Apr 24, 201858.7659.3157.7258.2758.273,592,200
Apr 23, 201859.8059.9257.8658.2258.222,863,200
Apr 20, 201860.0460.5859.3459.6459.642,410,300
Apr 19, 201861.5062.1359.8159.9059.904,247,900
Apr 18, 201861.9662.4760.8062.1162.112,945,600
Apr 17, 201861.5762.7061.4561.8961.892,969,200
Apr 16, 201860.8961.4060.2961.1561.152,073,600
Apr 13, 201860.2561.1260.1260.6160.613,350,900
Apr 12, 201858.9560.2358.8859.8759.872,668,200
Apr 11, 201859.0159.7258.3758.5658.563,557,300
Apr 10, 201859.3361.3159.2059.3559.359,450,100
Apr 09, 201857.0257.6656.2656.2956.293,158,500
Apr 06, 201857.7258.2256.0756.6256.623,101,000
Apr 05, 201859.4459.5758.0058.2558.252,686,900
Apr 04, 201856.2159.0856.2058.9358.934,112,200
Apr 03, 201857.9758.4257.0658.3058.303,257,400
Apr 02, 201859.0060.0757.2257.7557.755,554,100
Mar 29, 201857.3358.8056.7758.5258.524,278,400
Mar 28, 201857.2958.0256.1256.8956.893,804,500
Mar 27, 201858.7859.5056.9857.3757.374,105,000
Mar 26, 201857.4858.3656.7258.1358.134,736,400
Mar 23, 201858.4258.4956.2656.2856.285,264,100
Mar 22, 201859.1559.8358.4659.0459.044,309,900
Mar 21, 201859.9060.7259.3559.9059.903,421,100
Mar 20, 201860.1360.8459.8859.9159.914,445,000
Mar 20, 20180.63 Dividend
Mar 19, 201859.8560.7259.6060.4059.776,849,400
Mar 16, 201859.5460.5259.4160.0959.467,073,300
Mar 15, 201860.2360.2959.1659.5758.952,882,000
Mar 14, 201859.9761.0159.2659.9359.304,136,200
Mar 13, 201860.1560.4759.4759.6859.064,374,700
Mar 12, 201860.1560.4759.7460.2159.583,245,900
Mar 09, 201859.3260.6359.1560.1959.564,783,800
Mar 08, 201857.0059.4856.8858.8858.278,549,200
Mar 07, 201855.7756.6555.5356.3055.713,224,900
Mar 06, 201855.5056.3455.2056.2355.643,797,500
Mar 05, 201853.5555.4653.5155.1454.564,328,400
Mar 02, 201853.3854.2752.7154.1253.563,142,400
Mar 01, 201853.8255.1253.3154.0053.445,929,200
Feb 28, 201852.8554.5452.8153.4052.844,306,400
Feb 27, 201853.6154.0952.3952.8752.323,662,500
Feb 26, 201853.4753.5952.3553.5552.992,972,000
Feb 23, 201851.8853.5851.6953.2952.733,214,500
Feb 22, 201851.5952.1751.1651.3650.822,121,200
Feb 21, 201852.2052.7751.3851.4450.902,345,400
Feb 20, 201851.2652.4050.9552.1251.582,635,600
Feb 16, 201851.4651.9351.1051.4250.882,738,000
Feb 15, 201851.8752.1650.5551.5250.983,207,600
Feb 14, 201849.0251.7349.0251.3750.833,675,000
Feb 13, 201849.3249.8948.8249.6349.112,919,500
Feb 12, 201848.1549.5148.1549.1748.663,380,100
Feb 09, 201848.0548.5046.1247.8247.325,633,200
Feb 08, 201849.4649.6647.4347.4446.954,587,900
Feb 07, 201849.2050.6148.7949.5549.036,042,700
Feb 06, 201848.0849.4547.2048.6848.179,556,600
Feb 05, 201851.2652.4249.5149.6549.137,359,000
Feb 02, 201853.9954.0051.3851.7751.236,567,200
Feb 01, 201854.7255.5353.8054.4453.875,356,400
Jan 31, 201855.1556.4555.0755.2054.625,110,200
Jan 30, 201854.0055.0153.1554.9854.417,756,300
Jan 29, 201854.0055.6253.5155.1154.548,941,000
Jan 26, 201853.5155.0053.4454.9454.377,318,600
Jan 25, 201853.4653.8052.6753.1752.623,618,300
Jan 24, 201854.0454.0852.3052.9752.425,551,500
Jan 23, 201853.1854.1252.9354.0653.503,192,200
Jan 22, 201852.4953.2552.0453.1652.613,591,700
Jan 19, 201852.1452.7751.7452.6252.073,871,200
Jan 18, 201852.2052.2951.6252.0151.473,981,600
Jan 17, 201851.2752.4250.8952.1451.604,113,600
Jan 16, 201850.7752.3450.4251.5150.976,885,300
Jan 12, 201849.1251.8849.1151.2650.737,747,400
Jan 11, 201847.3649.0547.1149.0148.506,246,600
Jan 10, 201846.1647.2745.8147.0746.583,808,800
Jan 09, 201846.4847.2946.0446.3945.9110,500,200
Jan 08, 201848.7849.7045.6246.0045.5223,460,800
Jan 05, 201842.8442.9942.4442.9442.492,183,200
Jan 04, 201842.8743.2341.9742.6442.202,825,000
Jan 03, 201842.9343.1542.4842.8542.403,446,100
Jan 02, 201842.3543.1441.9142.9342.482,888,400
Dec 29, 201742.0142.3541.8441.8441.401,866,400
Dec 28, 201742.1942.2641.7442.0241.581,368,800
Dec 27, 201742.2442.4941.7342.1141.671,934,600
Dec 26, 201741.9942.7041.7142.1441.702,968,800
Dec 22, 201741.9342.3941.9042.1741.731,713,300
Dec 21, 201741.7242.5341.5941.9641.523,425,300
Dec 20, 201742.4442.5041.3641.5341.103,321,900
Dec 19, 201742.2142.7341.9442.1841.744,553,200
Dec 19, 20170.63 Dividend
Dec 18, 201742.3643.0742.2342.9941.924,628,900
Dec 15, 201742.2042.2141.4142.0240.976,241,800
Dec 14, 201742.2142.2941.8441.9440.893,301,600
Dec 13, 201742.3742.6541.9442.0841.034,509,100
Dec 12, 201740.6742.5740.6042.1241.076,354,900
Dec 11, 201740.3541.1340.1740.4739.463,740,700
Dec 08, 201739.8340.6239.5840.4939.485,502,100
Dec 07, 201739.1640.1038.9839.5838.593,725,000
Dec 06, 201739.1739.3138.5639.1838.202,520,300
Dec 05, 201739.5239.9539.0439.1338.153,945,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...