U.S. Markets open in 7 hrs 9 mins

Seagate Technology plc (STX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
33.57+0.85 (+2.60%)
At close: 4:00PM EDT
People also watch
WDCMUMRVLNTAPNVDA
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201732.6733.6532.5633.5733.574,386,700
Sep 21, 201732.3833.0532.0532.7232.724,696,900
Sep 20, 201732.1932.6831.9732.3832.384,594,000
Sep 19, 201732.7532.9231.7032.1832.187,963,200
Sep 19, 20170.63 Dividend
Sep 18, 201733.7533.9232.3133.5232.898,551,000
Sep 15, 201732.6633.6432.4033.5532.929,565,600
Sep 14, 201732.5132.7932.3532.6532.043,368,200
Sep 13, 201732.1232.8531.9432.7832.165,299,700
Sep 12, 201731.0032.0030.9631.8931.295,159,400
Sep 11, 201731.2731.7930.8930.9530.376,630,300
Sep 08, 201732.3132.3131.9031.9931.393,562,500
Sep 07, 201732.9332.9831.8932.3431.734,284,300
Sep 06, 201732.8533.3132.6532.7932.175,927,700
Sep 05, 201731.8433.3531.8332.7532.138,454,400
Sep 01, 201731.5932.0231.5531.8031.202,115,300
Aug 31, 201731.8031.8031.2631.5330.944,289,300
Aug 30, 201731.3631.5830.9131.5030.913,807,000
Aug 29, 201731.2031.5530.9531.4530.863,357,200
Aug 28, 201731.3431.7031.1231.4930.902,856,300
Aug 25, 201731.0731.4030.8531.2530.663,504,800
Aug 24, 201731.1131.4330.9531.0230.444,542,600
Aug 23, 201731.1231.3630.6031.0130.437,757,300
Aug 22, 201731.6732.3831.5632.2931.682,639,500
Aug 21, 201731.4731.5431.1431.4630.873,141,400
Aug 18, 201731.5831.7431.0431.3730.782,901,000
Aug 17, 201732.3032.6031.4731.5130.923,483,100
Aug 16, 201732.3432.5132.1832.4831.872,533,500
Aug 15, 201732.5932.6732.2632.2831.672,938,600
Aug 14, 201732.6533.1632.5432.5531.944,163,000
Aug 11, 201732.2533.2531.9732.2931.685,647,200
Aug 10, 201732.3632.5231.5131.5530.966,368,500
Aug 09, 201732.7432.9932.4732.6031.994,285,900
Aug 08, 201733.3933.6232.9732.9932.375,981,500
Aug 07, 201733.4033.6633.2433.4832.855,520,700
Aug 04, 201733.7134.0333.3633.4332.806,768,000
Aug 03, 201733.5133.7733.2633.5732.944,934,900
Aug 02, 201733.4633.4733.0333.4232.795,838,400
Aug 01, 201733.0533.5132.9033.3732.746,029,200
Jul 31, 201732.7333.1432.4832.9632.347,171,700
Jul 28, 201732.3032.6231.8832.6132.007,865,500
Jul 27, 201732.5033.0332.1032.5631.957,709,600
Jul 26, 201733.3533.4232.0832.3431.7312,637,600
Jul 25, 201732.3334.1331.8833.2032.5835,475,700
Jul 24, 201739.6340.1339.2339.7639.016,279,100
Jul 21, 201739.4839.7239.0839.5838.843,256,600
Jul 20, 201739.2439.6038.8739.4238.682,778,800
Jul 19, 201739.0039.4438.9339.2438.504,143,900
Jul 18, 201739.0639.0638.3038.8338.103,497,300
Jul 17, 201739.0039.2538.5639.0738.343,813,400
Jul 14, 201738.4039.6938.3839.5038.765,357,200
Jul 13, 201737.6239.0137.3238.3237.6011,523,700
Jul 12, 201739.3340.1739.1539.7038.954,980,200
Jul 11, 201738.3739.1638.3738.7237.993,751,200
Jul 10, 201738.1438.6037.8838.3937.673,632,000
Jul 07, 201737.4838.6937.2238.2037.485,852,100
Jul 06, 201738.2838.4436.9437.2936.599,042,900
Jul 05, 201738.8039.1438.1639.0238.295,116,900
Jul 03, 201738.9239.2738.5738.5937.861,975,100
Jun 30, 201739.4039.4538.5138.7538.023,848,900
Jun 29, 201739.8439.9238.2838.9138.186,082,400
Jun 28, 201740.0040.3039.4440.1839.424,744,000
Jun 27, 201741.1041.2039.5139.5138.779,008,700
Jun 26, 201742.9543.2742.2442.3941.593,631,500
Jun 23, 201742.0143.2541.9442.6741.873,597,000
Jun 22, 201741.9642.2341.5942.0141.222,443,800
Jun 21, 201741.1941.8741.0841.6640.882,799,300
Jun 20, 201741.6841.7441.0341.0440.273,294,500
Jun 19, 201741.6542.1541.5541.8341.043,068,300
Jun 19, 20170.63 Dividend
Jun 16, 201741.4042.1041.3342.0340.627,267,700
Jun 15, 201740.4541.6540.4041.5240.133,694,900
Jun 14, 201742.2342.2340.8141.2839.903,917,200
Jun 13, 201741.9942.4041.7842.0340.623,981,100
Jun 12, 201741.7541.9440.3241.5440.156,519,300
Jun 09, 201742.8643.5341.6042.3740.954,759,000
Jun 08, 201742.0542.8241.5842.7741.343,210,600
Jun 07, 201742.0942.5641.7741.9440.532,397,400
Jun 06, 201742.0042.3541.5941.8940.493,406,600
Jun 05, 201742.8642.9942.0642.0840.673,322,200
Jun 02, 201742.9643.3542.9143.2241.772,682,400
Jun 01, 201743.5643.5642.6342.8841.443,492,900
May 31, 201743.3943.5742.8643.5742.114,522,300
May 30, 201742.2143.5542.2143.2441.793,566,900
May 26, 201742.6743.0042.2042.5341.113,272,100
May 25, 201742.8843.4242.4843.1141.672,951,200
May 24, 201743.0543.2042.5942.7341.302,385,100
May 23, 201743.1043.1742.4542.6341.202,702,300
May 22, 201742.8443.1642.2242.7741.342,506,200
May 19, 201742.3842.7842.3642.5141.093,272,100
May 18, 201742.6642.6641.6742.2540.834,102,000
May 17, 201743.4643.6342.1242.1640.755,852,800
May 16, 201743.6744.0643.4044.0042.534,080,500
May 15, 201743.1643.5742.9943.4842.024,448,700
May 12, 201742.4843.0742.2743.0441.603,544,700
May 11, 201743.0143.1742.4342.4841.065,224,800
May 10, 201742.9043.2042.7843.1141.673,493,500
May 09, 201742.8743.1042.4942.8341.402,798,000
May 08, 201743.6143.6242.7542.8741.433,001,400
May 05, 201742.3443.5642.1543.5542.094,885,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...