STX - Seagate Technology plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201844.1644.3643.2043.6043.601,510,027
Oct 19, 201844.0644.6343.5543.8143.812,112,800
Oct 18, 201843.9744.4743.5643.7643.762,218,400
Oct 17, 201844.0244.7443.4444.1244.122,287,600
Oct 16, 201843.3644.2242.8544.1144.113,037,300
Oct 15, 201842.9943.4442.7142.7642.762,728,700
Oct 12, 201844.4744.5142.3242.9942.994,747,800
Oct 11, 201843.8345.2043.1543.3443.343,968,700
Oct 10, 201843.7044.9243.4743.6643.665,120,500
Oct 09, 201845.4345.6443.5344.0044.004,961,200
Oct 08, 201846.4546.6845.5045.8445.842,707,400
Oct 05, 201847.0047.7746.7546.8146.816,324,800
Oct 04, 201847.7147.8746.3846.6546.653,219,900
Oct 03, 201847.3248.3147.1047.7947.792,321,500
Oct 02, 201846.9447.8046.7546.9346.931,928,900
Oct 01, 201847.7748.0446.7546.9846.983,083,300
Sep 28, 201846.3447.7846.2947.3547.353,493,900
Sep 27, 201847.2747.7546.2546.5746.573,589,300
Sep 26, 201848.0048.1046.0647.0747.075,261,500
Sep 25, 201849.2049.5248.4848.4948.493,115,400
Sep 24, 201849.3049.7249.0049.1549.152,830,900
Sep 21, 201848.7449.4748.3649.2849.288,344,400
Sep 20, 201848.4549.3148.2649.0249.024,281,000
Sep 19, 201848.0148.4547.7448.0948.092,561,000
Sep 18, 201847.3048.4447.2547.9847.983,837,500
Sep 18, 20180.63 Dividend
Sep 17, 201848.4048.4047.8147.9447.313,871,200
Sep 14, 201848.2148.6147.6848.2947.664,459,600
Sep 13, 201850.1150.4047.8948.2147.585,089,400
Sep 12, 201847.7449.7947.2049.4748.826,623,800
Sep 11, 201849.8950.0048.1048.9848.344,272,500
Sep 10, 201850.1251.4349.8550.2949.633,428,000
Sep 07, 201849.1950.2548.6249.8049.154,072,700
Sep 06, 201849.4049.9748.9049.3948.744,333,900
Sep 05, 201849.1949.6647.9749.3748.726,634,000
Sep 04, 201851.2451.5448.2749.4148.7610,362,400
Aug 31, 201853.2453.7552.8553.5452.843,124,300
Aug 30, 201855.4455.7553.0753.1452.444,906,300
Aug 29, 201856.7456.9155.8955.9855.242,442,600
Aug 28, 201856.5857.2056.0056.4655.721,865,900
Aug 27, 201856.1057.1156.1056.3655.622,137,900
Aug 24, 201855.9556.2255.4055.7555.021,853,600
Aug 23, 201855.2355.8454.9155.7254.992,496,500
Aug 22, 201854.2855.6154.2855.3254.591,980,900
Aug 21, 201854.9055.6754.5854.8154.092,741,500
Aug 20, 201854.3354.8553.7554.5453.822,293,900
Aug 17, 201853.0554.4152.6354.2653.554,200,700
Aug 16, 201853.5254.4052.9553.0552.353,044,600
Aug 15, 201852.6653.7252.3052.8952.194,646,100
Aug 14, 201851.4353.3151.3453.2352.534,355,000
Aug 13, 201850.8851.6550.7251.0150.343,481,400
Aug 10, 201850.5651.4050.0450.8850.215,029,100
Aug 09, 201852.5952.9950.4851.0250.358,312,000
Aug 08, 201854.7555.4354.3655.0454.321,650,300
Aug 07, 201854.2555.0954.1854.8754.152,221,700
Aug 06, 201853.8054.2753.4454.2353.522,177,200
Aug 03, 201853.4454.4353.4453.8853.172,663,100
Aug 02, 201852.5953.6152.5053.4252.722,721,300
Aug 01, 201852.6353.5552.6353.0752.373,915,000
Jul 31, 201854.3654.4751.9352.6251.936,606,300
Jul 30, 201854.3756.1451.9554.0053.297,894,700
Jul 27, 201857.1657.6154.5154.6953.974,346,900
Jul 26, 201856.5457.6856.2957.5456.782,277,000
Jul 25, 201855.9656.4755.5356.4455.702,165,400
Jul 24, 201856.7756.8855.6355.7254.991,854,400
Jul 23, 201856.3456.5055.2356.3555.612,023,400
Jul 20, 201857.0757.3256.4756.4855.742,030,600
Jul 19, 201858.0958.4356.9257.1856.431,568,800
Jul 18, 201858.2358.9157.9258.1057.341,565,400
Jul 17, 201858.1958.3557.6658.1057.342,054,000
Jul 16, 201858.9158.9158.1458.4557.681,240,500
Jul 13, 201858.7159.6658.5059.0258.241,579,900
Jul 12, 201857.8059.1457.8059.0258.241,653,900
Jul 11, 201858.1858.1956.8257.2456.491,642,100
Jul 10, 201858.8159.4358.6458.8958.121,565,300
Jul 09, 201858.9959.2558.1258.7557.982,200,400
Jul 06, 201858.6358.8257.9258.5957.821,877,200
Jul 05, 201857.4358.6156.9358.6157.842,123,300
Jul 03, 201857.7958.1256.6256.9056.151,637,300
Jul 02, 201855.4257.6855.3457.6156.852,368,700
Jun 29, 201856.8757.4156.4656.4755.732,091,300
Jun 28, 201855.5756.7255.0356.3655.621,696,500
Jun 27, 201856.8857.2055.6555.6954.961,690,600
Jun 26, 201856.3356.8055.9056.5155.772,896,600
Jun 25, 201857.7557.9055.4655.8355.102,460,000
Jun 22, 201858.8559.1658.1558.2257.451,959,000
Jun 21, 201858.1759.9357.8358.4457.672,705,200
Jun 20, 201858.1458.4757.8058.0857.322,033,600
Jun 19, 201857.4058.0656.6257.9557.192,483,600
Jun 19, 20180.63 Dividend
Jun 18, 201858.0159.1557.3158.9857.582,771,900
Jun 15, 201858.6758.6757.4058.4357.054,056,600
Jun 14, 201857.2759.2456.9759.0857.683,876,600
Jun 13, 201857.1657.6956.8456.9555.602,606,000
Jun 12, 201858.0058.0055.9757.1055.753,053,200
Jun 11, 201856.3958.3256.1957.9456.573,551,500
Jun 08, 201855.0056.3654.9055.9854.653,560,600
Jun 07, 201858.6058.7454.2255.2353.928,569,800
Jun 06, 201859.7059.8458.5858.6757.283,192,400
Jun 05, 201858.0259.2557.9259.1857.783,480,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...