STX Historical Prices | Seagate Technology. Stock

Dow

0.06% Nasdaq

0.01%

Seagate Technology Public Limited Company (STX)

-NasdaqGS

42.85 0.14(0.33%) May 24, 4:00PM EDT|After Hours : 42.85 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	42.72	43.04	42.24	42.85	2,749,900	42.85
May 23, 2013	42.25	43.60	41.64	42.99	7,468,800	42.99
May 22, 2013	41.15	42.88	41.15	42.17	7,497,600	42.17
May 21, 2013	41.04	41.52	40.78	41.52	3,118,900	41.52
May 20, 2013	41.11	41.19	40.71	41.04	4,386,900	41.04
May 17, 2013	40.92	41.48	40.59	41.47	4,901,200	41.47
May 16, 2013	40.74	41.14	40.47	40.59	6,561,700	40.59
May 15, 2013	40.90	40.99	40.47	40.61	7,891,900	40.61
May 14, 2013	40.49	41.20	40.15	40.85	5,263,900	40.85
May 13, 2013	40.03	40.90	39.97	40.27	4,013,400	40.27
May 13, 2013	0.38 Dividend
May 10, 2013	40.29	40.72	40.05	40.50	4,252,700	40.12
May 9, 2013	40.91	41.40	40.11	40.33	10,508,500	39.95
May 8, 2013	42.18	42.50	41.50	42.32	5,394,100	41.92
May 7, 2013	42.05	42.49	41.56	42.32	5,535,200	41.92
May 6, 2013	41.27	42.24	41.27	41.97	7,023,400	41.58
May 3, 2013	40.00	41.52	39.89	41.23	8,594,800	40.84
May 2, 2013	38.06	39.92	38.05	39.63	14,001,200	39.26
May 1, 2013	36.80	37.22	36.41	36.94	6,202,800	36.59
Apr 30, 2013	36.19	36.70	35.99	36.70	5,548,700	36.36
Apr 29, 2013	36.48	36.73	35.86	36.22	4,811,600	35.88
Apr 26, 2013	36.47	36.75	36.21	36.40	6,434,600	36.06
Apr 25, 2013	37.01	37.85	36.34	36.54	8,986,100	36.20
Apr 24, 2013	36.22	37.13	36.08	36.46	6,283,000	36.12
Apr 23, 2013	35.30	36.24	35.10	36.03	4,746,500	35.69
Apr 22, 2013	34.50	35.22	34.35	34.81	3,384,000	34.48
Apr 19, 2013	33.77	34.54	33.22	34.44	5,205,900	34.12
Apr 18, 2013	34.89	35.15	33.69	33.93	5,917,500	33.61
Apr 17, 2013	35.01	35.27	34.08	34.72	4,970,100	34.39
Apr 16, 2013	34.98	35.85	34.80	35.34	4,611,800	35.01
Apr 15, 2013	35.79	36.55	34.57	34.80	6,120,800	34.47
Apr 12, 2013	36.49	36.60	35.84	36.09	3,970,200	35.75
Apr 11, 2013	36.99	37.04	35.75	36.53	7,282,100	36.19
Apr 10, 2013	37.18	37.90	37.00	37.68	5,664,800	37.33
Apr 9, 2013	36.00	37.27	35.95	36.96	5,694,200	36.61
Apr 8, 2013	35.81	36.25	35.18	35.98	3,671,200	35.64
Apr 5, 2013	35.88	35.88	35.01	35.51	6,002,700	35.18
Apr 4, 2013	36.13	36.37	35.77	36.34	2,524,600	36.00
Apr 3, 2013	36.42	37.00	35.95	36.06	5,040,700	35.72
Apr 2, 2013	36.72	36.72	35.80	36.28	3,947,300	35.94
Apr 1, 2013	36.86	37.14	36.41	36.72	3,535,000	36.38
Mar 28, 2013	36.65	36.95	36.26	36.56	4,485,100	36.22
Mar 27, 2013	35.68	36.86	35.59	36.68	5,966,200	36.34
Mar 26, 2013	35.09	36.48	35.01	35.88	9,470,700	35.54
Mar 25, 2013	34.93	34.99	34.26	34.72	3,752,000	34.39
Mar 22, 2013	34.63	34.85	34.15	34.72	2,421,700	34.39
Mar 21, 2013	34.70	34.78	34.08	34.52	3,195,200	34.20
Mar 20, 2013	34.81	35.11	34.69	34.95	2,573,500	34.62
Mar 19, 2013	35.30	35.44	34.09	34.39	4,444,700	34.07
Mar 18, 2013	34.81	35.56	34.50	35.29	3,329,600	34.96
Mar 15, 2013	35.70	35.82	34.80	35.35	10,203,300	35.02
Mar 14, 2013	35.50	35.95	35.37	35.89	5,130,200	35.55
Mar 13, 2013	35.04	35.82	34.70	35.31	6,580,600	34.98
Mar 12, 2013	33.28	35.06	33.12	34.94	8,727,800	34.61
Mar 11, 2013	32.31	33.39	32.20	33.33	4,424,600	33.02
Mar 8, 2013	32.43	32.56	32.01	32.50	4,433,600	32.20
Mar 7, 2013	33.18	33.20	31.94	32.22	5,739,400	31.92
Mar 6, 2013	32.52	33.26	32.45	33.02	5,379,300	32.71
Mar 5, 2013	32.29	32.62	32.10	32.34	3,912,700	32.04
Mar 4, 2013	32.29	32.40	31.55	32.04	4,806,400	31.74
Mar 1, 2013	32.03	32.45	31.72	32.32	3,921,500	32.02
Feb 28, 2013	31.86	32.50	31.71	32.16	5,460,100	31.86
Feb 27, 2013	31.28	32.13	31.03	31.97	3,485,300	31.67
Feb 26, 2013	30.93	31.53	30.26	31.33	5,136,400	31.04
Feb 25, 2013	32.31	32.40	30.79	30.84	4,889,800	30.55
Feb 22, 2013	31.98	32.25	31.37	31.84	4,413,200	31.54
Feb 21, 2013	32.23	32.34	31.38	31.72	5,673,500	31.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On STX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Seagate Technology Public Limited Company (STX)