STX - Seagate Technology plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201957.9058.4157.7358.2158.211,278,800
Nov 13, 201957.6658.2557.4658.1358.131,512,700
Nov 12, 201958.3358.6557.9157.9757.971,694,000
Nov 11, 201958.5858.7858.0658.2558.251,439,100
Nov 08, 201958.0858.8057.5658.7958.791,540,600
Nov 07, 201958.2358.7457.9858.1258.121,703,400
Nov 06, 201957.5057.9857.3557.8457.841,514,200
Nov 05, 201957.9958.1457.3857.6757.672,237,700
Nov 04, 201957.8258.1956.5558.0858.083,170,500
Nov 01, 201955.5058.1954.6157.6257.624,870,900
Oct 31, 201957.5558.0856.5258.0358.034,766,100
Oct 30, 201957.9657.9656.9357.8557.851,749,500
Oct 29, 201957.7758.1457.1457.9757.971,987,400
Oct 28, 201957.2957.7957.1057.7557.751,636,800
Oct 25, 201956.4557.1356.1856.9256.921,502,100
Oct 24, 201956.4756.9855.7856.2456.241,250,100
Oct 23, 201955.8056.1855.2756.1056.101,684,500
Oct 22, 201955.8756.7155.5655.8655.861,590,300
Oct 21, 201955.4055.8754.9555.4855.481,714,500
Oct 18, 201955.0755.3154.5854.9854.981,694,400
Oct 17, 201955.0555.7554.6055.1855.181,133,400
Oct 16, 201955.0055.1754.4854.9054.901,379,000
Oct 15, 201953.8654.9753.4054.9454.942,196,000
Oct 14, 201953.7554.1053.4653.8853.881,165,900
Oct 11, 201953.8554.4253.5753.8153.812,366,700
Oct 10, 201952.4253.4052.2852.9052.902,023,500
Oct 09, 201951.5252.4451.3552.1752.171,507,000
Oct 08, 201952.7052.7351.1251.2151.213,145,800
Oct 07, 201953.7054.1153.2853.6253.621,655,000
Oct 04, 201953.0353.7552.9153.6853.681,531,200
Oct 03, 201952.4253.1151.6053.0953.092,022,700
Oct 02, 201952.3952.6451.8352.2552.253,230,100
Oct 01, 201954.0054.2052.4452.8652.862,355,000
Sep 30, 201953.9754.2453.3153.7953.792,010,200
Sep 27, 201953.4854.3553.1353.8153.812,399,400
Sep 26, 201953.1853.9052.7953.6653.663,227,300
Sep 25, 201952.0653.2151.8753.0853.082,379,700
Sep 24, 201952.5552.6651.4051.8651.863,335,200
Sep 24, 20190.63 Dividend
Sep 23, 201952.2653.3952.1952.7552.123,251,800
Sep 20, 201952.7252.8551.6052.4051.778,865,700
Sep 19, 201957.0157.1352.2152.9452.3110,548,100
Sep 18, 201955.8557.2054.6056.7556.074,106,400
Sep 17, 201955.4756.3155.3856.0555.382,102,900
Sep 16, 201955.5756.0555.1455.7055.031,907,700
Sep 13, 201956.1056.6855.8056.1555.482,842,900
Sep 12, 201956.0557.0155.8456.3055.633,014,100
Sep 11, 201955.2156.5754.9856.2155.543,089,200
Sep 10, 201954.5855.3454.1455.3354.673,076,800
Sep 09, 201954.6555.1854.2654.7854.132,866,100
Sep 06, 201953.9054.5553.7354.3353.682,544,400
Sep 05, 201952.9854.2152.8554.1053.453,806,400
Sep 04, 201950.3652.2050.0352.1751.554,235,900
Sep 03, 201949.6949.8849.0049.6649.073,820,300
Aug 30, 201949.5151.1549.4650.2149.613,875,700
Aug 29, 201947.7549.0347.6448.9248.342,811,400
Aug 28, 201946.8147.3046.3647.1546.593,020,200
Aug 27, 201947.4147.5946.7446.9446.382,668,100
Aug 26, 201947.6647.6646.8447.0746.511,973,500
Aug 23, 201947.1947.6446.5446.9246.363,322,300
Aug 22, 201947.5147.7847.3947.5847.011,909,300
Aug 21, 201946.8847.6546.8847.2446.682,473,500
Aug 20, 201946.4846.5645.9246.3745.822,470,800
Aug 19, 201946.7547.2746.3946.4345.882,747,600
Aug 16, 201944.9746.2444.8446.0345.482,080,100
Aug 15, 201944.6744.8944.1344.5844.052,590,200
Aug 14, 201944.9545.3244.3244.6344.102,250,500
Aug 13, 201944.9146.9344.5745.8345.283,110,900
Aug 12, 201944.3745.0644.3744.8244.282,537,200
Aug 09, 201944.8645.1444.3644.8844.342,930,200
Aug 08, 201944.7345.1744.4045.1444.602,780,300
Aug 07, 201944.0244.7843.7744.5844.052,970,500
Aug 06, 201944.8645.1444.0644.6844.153,955,500
Aug 05, 201943.5645.1543.3844.4443.915,457,200
Aug 02, 201942.2246.3242.1044.9344.395,655,200
Aug 01, 201946.2048.1945.8146.2645.714,414,200
Jul 31, 201947.5247.5545.8646.3145.762,780,200
Jul 30, 201947.1047.5746.7847.4446.871,721,200
Jul 29, 201947.7047.7547.0747.4846.911,661,800
Jul 26, 201948.3748.3747.6247.8147.241,273,500
Jul 25, 201948.6848.7447.8248.0847.511,713,200
Jul 24, 201947.8149.1047.7748.9348.351,873,300
Jul 23, 201947.5947.8047.1447.7347.161,216,900
Jul 22, 201947.5147.9547.0247.3746.801,778,300
Jul 19, 201947.8047.8547.2947.3046.741,555,900
Jul 18, 201947.0047.4946.6347.3746.801,352,600
Jul 17, 201947.2147.3846.5447.0046.441,920,300
Jul 16, 201948.1548.3647.1147.3646.792,321,900
Jul 15, 201948.0048.5347.8448.3447.762,182,400
Jul 12, 201946.7747.9446.7747.6247.053,693,800
Jul 11, 201947.5447.5446.5146.6646.102,088,500
Jul 10, 201946.7647.7046.6247.2446.683,382,300
Jul 09, 201946.3146.5045.6346.0445.492,643,800
Jul 08, 201946.7146.9846.1846.5946.032,135,200
Jul 05, 201947.1947.6946.8647.2546.691,667,300
Jul 03, 201947.4547.6847.2047.5346.96748,300
Jul 02, 201947.5147.5246.8047.4146.842,157,700
Jul 01, 201948.7749.5947.1247.5146.943,001,500
Jun 28, 201947.0447.6246.6647.1246.562,322,100
Jun 27, 201946.9247.0546.2846.7246.162,674,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...