• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    Seagate Technology plc (STX)

    -NasdaqGS
    23.16 Down 1.32(5.39%) Jun 24, 4:00PM EDT
    |After Hours : 22.92 Down 0.24 (1.04%) Jun 24, 7:28PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 9, 200312.3012.9512.2512.609,553,4008.83
    Jan 8, 200312.0512.2411.9512.204,623,1008.55
    Jan 7, 200311.5012.2511.4012.256,823,5008.59
    Jan 6, 200310.9011.5710.8511.434,041,4008.01
    Jan 3, 200310.5010.7510.3310.751,716,6007.54
    Jan 2, 200310.7510.7610.2510.503,473,0007.36
    Dec 31, 200210.3010.9610.3010.733,730,8007.52
    Dec 30, 200210.2210.5510.0010.472,742,8007.34
    Dec 27, 200210.0010.139.8610.131,639,4007.10
    Dec 26, 200210.0510.2010.0010.032,019,2007.03
    Dec 24, 200210.4010.4510.0010.243,302,5007.18
    Dec 23, 200210.7110.7110.2010.403,455,9007.29
    Dec 20, 200210.8510.9410.5610.812,930,9007.58
    Dec 19, 200211.1511.2010.7110.766,450,8007.54
    Dec 18, 200211.4211.4311.1311.202,152,8007.85
    Dec 17, 200211.6011.7811.4511.502,729,9008.06
    Dec 16, 200211.3211.6211.1311.613,836,4008.14
    Dec 13, 200211.1011.5010.9511.427,739,4008.01
    Dec 12, 200211.5011.5911.0211.189,195,6007.84
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.