NasdaqGS - Delayed Quote USD

Seagate Technology Holdings plc (STX)

Compare
100.37 +0.58 (+0.58%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 99.42 101.21 98.91 100.37 100.37 2,708,500
Oct 30, 2024 100.97 101.30 98.94 99.79 99.79 2,862,200
Oct 29, 2024 101.36 101.71 100.19 101.33 101.33 2,014,700
Oct 28, 2024 103.77 103.89 101.03 101.32 101.32 2,766,700
Oct 25, 2024 104.22 105.65 102.92 103.01 103.01 2,485,700
Oct 24, 2024 104.53 105.08 102.35 103.98 103.98 2,746,300
Oct 23, 2024 105.74 107.80 102.46 103.52 103.52 8,774,000
Oct 22, 2024 111.90 112.75 110.33 112.64 112.64 3,166,100
Oct 21, 2024 111.61 112.58 109.32 112.41 112.41 2,419,300
Oct 18, 2024 112.65 114.67 111.70 112.12 112.12 1,951,000
Oct 17, 2024 112.38 113.31 111.99 112.45 112.45 1,728,300
Oct 16, 2024 111.23 112.87 110.62 111.73 111.73 1,238,100
Oct 15, 2024 112.04 115.32 111.37 111.79 111.79 2,511,100
Oct 14, 2024 110.00 111.42 108.84 111.06 111.06 1,619,100
Oct 11, 2024 107.98 109.89 107.94 109.81 109.81 1,054,900
Oct 10, 2024 107.75 108.73 106.51 108.12 108.12 1,255,900
Oct 9, 2024 109.10 109.39 105.55 109.29 109.29 3,410,500
Oct 8, 2024 106.97 108.95 106.50 108.65 108.65 1,551,400
Oct 7, 2024 106.09 106.62 104.52 106.13 106.13 1,871,300
Oct 4, 2024 109.88 109.88 106.36 107.24 107.24 1,447,800
Oct 3, 2024 108.04 109.42 107.82 108.80 108.80 1,135,000
Oct 2, 2024 108.06 110.00 107.20 108.56 108.56 1,476,900
Oct 1, 2024 109.27 109.27 106.50 107.82 107.82 2,155,000
Sep 30, 2024 108.75 109.61 107.81 109.53 109.53 1,600,500
Sep 27, 2024 110.68 110.72 108.15 108.74 108.74 1,320,000
Sep 26, 2024 110.01 110.93 107.82 110.76 110.76 2,660,800
Sep 25, 2024 106.25 107.76 106.06 107.76 107.76 1,695,300
Sep 24, 2024 106.03 106.79 104.84 106.63 106.63 1,626,000
Sep 23, 2024 0.70 Dividend
Sep 23, 2024 105.11 106.75 104.90 105.88 105.88 1,477,300
Sep 20, 2024 103.83 105.80 103.83 104.74 104.04 5,499,800
Sep 19, 2024 103.49 104.47 102.59 104.12 103.42 1,507,100
Sep 18, 2024 102.18 103.48 100.72 100.93 100.26 1,833,300
Sep 17, 2024 102.32 102.53 101.09 102.07 101.39 1,499,300
Sep 16, 2024 101.83 102.10 100.99 101.44 100.76 1,593,500
Sep 13, 2024 100.84 102.77 100.00 102.13 101.45 1,795,100
Sep 12, 2024 101.96 102.28 100.08 100.62 99.95 2,002,600
Sep 11, 2024 102.32 102.74 100.06 102.53 101.84 2,373,500
Sep 10, 2024 101.27 102.75 99.94 102.26 101.58 1,878,900
Sep 9, 2024 99.35 101.38 97.98 101.34 100.66 2,318,500
Sep 6, 2024 100.30 100.71 97.33 97.98 97.33 2,612,500
Sep 5, 2024 100.08 102.14 99.86 100.81 100.14 1,736,200
Sep 4, 2024 96.10 101.04 94.70 100.73 100.06 3,916,900
Sep 3, 2024 99.55 99.55 96.26 96.78 96.13 1,670,300
Aug 30, 2024 98.82 99.59 97.93 99.55 98.88 1,975,700
Aug 29, 2024 99.06 100.34 97.16 97.54 96.89 2,042,800
Aug 28, 2024 100.00 100.02 97.44 99.25 98.59 2,058,200
Aug 27, 2024 102.96 102.98 100.53 100.71 100.04 2,423,600
Aug 26, 2024 103.75 105.23 102.95 104.76 104.06 1,404,700
Aug 23, 2024 104.34 104.67 103.48 104.41 103.71 949,000
Aug 22, 2024 104.82 105.21 102.91 103.23 102.54 989,000
Aug 21, 2024 104.20 104.90 103.43 104.44 103.74 1,150,100
Aug 20, 2024 103.83 105.02 102.83 103.55 102.86 1,703,300
Aug 19, 2024 101.56 103.99 100.75 103.96 103.27 2,951,900
Aug 16, 2024 100.20 102.57 99.36 101.73 101.05 2,494,400
Aug 15, 2024 98.86 100.16 98.22 99.61 98.94 2,196,900
Aug 14, 2024 98.82 98.99 96.69 97.06 96.41 2,176,000
Aug 13, 2024 97.19 98.23 96.71 98.20 97.54 1,637,500
Aug 12, 2024 96.01 97.09 95.10 95.83 95.19 1,284,500
Aug 9, 2024 95.21 96.99 94.28 96.28 95.64 1,483,600
Aug 8, 2024 92.30 95.62 91.20 95.45 94.81 2,332,500
Aug 7, 2024 94.67 95.32 92.04 92.10 91.48 3,288,400
Aug 6, 2024 93.39 95.88 93.11 93.68 93.05 3,209,100
Aug 5, 2024 90.59 93.90 90.00 92.54 91.92 3,365,600
Aug 2, 2024 95.50 96.16 93.45 94.57 93.94 4,204,800
Aug 1, 2024 102.03 104.19 98.11 99.01 98.35 3,437,000
Jul 31, 2024 102.35 102.78 100.21 102.17 101.49 2,670,500
Jul 30, 2024 103.50 103.70 98.64 99.10 98.44 3,058,400
Jul 29, 2024 104.08 104.30 101.36 103.38 102.69 2,977,500
Jul 26, 2024 105.01 105.75 102.88 103.68 102.99 3,069,200
Jul 25, 2024 108.81 109.07 103.64 103.96 103.27 4,194,900
Jul 24, 2024 109.00 113.57 107.16 109.53 108.80 9,398,100
Jul 23, 2024 105.17 106.59 104.50 105.30 104.60 3,793,900
Jul 22, 2024 104.14 106.25 103.40 106.18 105.47 2,310,900
Jul 19, 2024 103.96 104.27 102.47 102.63 101.94 1,977,200
Jul 18, 2024 105.77 105.77 102.48 103.47 102.78 2,237,600
Jul 17, 2024 106.91 106.91 104.52 104.91 104.21 2,825,000
Jul 16, 2024 109.30 109.63 108.19 108.71 107.98 1,933,500
Jul 15, 2024 107.35 108.95 106.17 108.94 108.21 2,212,100
Jul 12, 2024 106.43 108.97 105.81 107.10 106.38 2,040,600
Jul 11, 2024 107.00 107.00 105.00 106.11 105.40 1,584,300
Jul 10, 2024 105.00 106.98 104.61 106.73 106.02 2,067,500
Jul 9, 2024 103.40 104.98 102.98 104.35 103.65 1,618,100
Jul 8, 2024 102.83 104.51 102.54 103.43 102.74 2,001,000
Jul 5, 2024 101.47 102.33 101.07 102.04 101.36 1,548,500
Jul 3, 2024 103.13 103.34 101.21 101.37 100.69 1,059,800
Jul 2, 2024 102.26 103.99 102.01 103.13 102.44 1,102,600
Jul 1, 2024 103.00 103.36 101.79 102.44 101.76 1,298,000
Jun 28, 2024 104.47 105.47 103.12 103.27 102.58 1,550,000
Jun 27, 2024 102.70 104.33 101.79 104.10 103.40 1,366,800
Jun 26, 2024 103.62 104.00 101.81 102.75 102.06 1,953,300
Jun 25, 2024 103.75 104.19 102.00 103.74 103.05 2,278,300
Jun 24, 2024 102.80 103.75 102.04 103.33 102.64 1,784,800
Jun 21, 2024 102.61 103.75 101.01 103.08 102.39 3,420,600
Jun 20, 2024 0.70 Dividend
Jun 20, 2024 105.11 105.53 102.34 102.62 101.93 3,109,500
Jun 18, 2024 106.16 107.91 105.52 105.99 104.59 2,848,900
Jun 17, 2024 104.42 106.77 103.74 105.98 104.58 2,086,700
Jun 14, 2024 103.34 104.08 103.01 103.86 102.48 1,311,300
Jun 13, 2024 102.85 105.00 102.71 104.76 103.37 1,964,000
Jun 12, 2024 103.10 105.28 102.07 102.85 101.49 3,311,800
Jun 11, 2024 99.00 101.77 98.54 101.64 100.29 2,768,600
Jun 10, 2024 95.46 99.55 95.01 99.52 98.20 2,231,800
Jun 7, 2024 95.75 97.14 95.08 96.11 94.84 1,779,200
Jun 6, 2024 96.23 96.59 94.74 96.00 94.73 1,440,400
Jun 5, 2024 93.00 97.68 93.00 96.60 95.32 2,962,900
Jun 4, 2024 90.91 92.40 90.26 91.85 90.63 3,724,000
Jun 3, 2024 93.63 93.93 90.55 91.33 90.12 2,696,900
May 31, 2024 93.85 94.77 90.44 93.24 92.01 3,589,700
May 30, 2024 94.56 95.80 92.34 93.71 92.47 2,273,400
May 29, 2024 95.30 96.36 93.37 94.26 93.01 3,602,500
May 28, 2024 95.00 96.92 94.56 96.84 95.56 2,979,600
May 24, 2024 93.98 94.67 92.99 94.19 92.94 1,301,700
May 23, 2024 96.00 96.76 93.01 93.46 92.22 1,841,000
May 22, 2024 94.04 95.07 93.64 94.67 93.42 2,129,500
May 21, 2024 93.72 94.98 93.05 93.60 92.36 3,084,300
May 20, 2024 95.22 97.14 95.17 96.81 95.53 1,486,900
May 17, 2024 98.50 98.50 94.78 95.27 94.01 2,661,000
May 16, 2024 98.90 99.20 98.02 98.24 96.94 1,854,600
May 15, 2024 97.24 98.92 96.79 98.72 97.41 2,872,300
May 14, 2024 94.54 96.61 93.65 96.22 94.95 2,353,500
May 13, 2024 94.55 94.58 92.45 93.15 91.92 2,008,400
May 10, 2024 92.40 94.05 92.30 94.01 92.76 2,789,100
May 9, 2024 90.17 91.93 89.78 91.67 90.46 1,740,100
May 8, 2024 88.76 90.19 88.76 90.05 88.86 913,300
May 7, 2024 90.13 90.85 89.41 89.51 88.32 1,305,900
May 6, 2024 88.07 90.97 88.00 89.85 88.66 1,932,600
May 3, 2024 87.79 87.90 86.68 87.50 86.34 1,655,400
May 2, 2024 86.64 86.73 84.47 86.29 85.15 1,415,500
May 1, 2024 86.97 87.78 84.34 85.81 84.67 2,047,700
Apr 30, 2024 85.44 86.64 85.40 85.91 84.77 2,113,000
Apr 29, 2024 85.98 87.01 85.36 86.08 84.94 2,050,400
Apr 26, 2024 87.61 87.70 85.15 86.04 84.90 3,637,400
Apr 25, 2024 85.90 88.13 84.46 87.26 86.10 3,166,500
Apr 24, 2024 87.56 91.00 83.34 87.11 85.96 7,274,500
Apr 23, 2024 85.65 87.62 85.61 86.53 85.38 6,008,700
Apr 22, 2024 82.62 85.65 82.54 85.18 84.05 3,562,900
Apr 19, 2024 83.77 84.29 82.31 82.46 81.37 2,882,800
Apr 18, 2024 83.79 85.20 83.31 83.44 82.33 1,811,700
Apr 17, 2024 84.95 86.30 84.04 84.20 83.08 3,465,900
Apr 16, 2024 83.54 84.71 83.02 83.68 82.57 2,454,000
Apr 15, 2024 86.68 87.10 83.30 83.88 82.77 2,925,200
Apr 12, 2024 87.38 87.66 85.10 85.19 84.06 2,529,000
Apr 11, 2024 88.12 88.85 87.39 88.78 87.60 1,970,600
Apr 10, 2024 88.57 88.86 86.33 87.99 86.82 3,200,200
Apr 9, 2024 90.04 90.96 87.83 89.53 88.34 2,816,700
Apr 8, 2024 91.32 92.04 88.73 89.15 87.97 2,612,900
Apr 5, 2024 91.38 91.38 89.65 89.99 88.80 2,598,100
Apr 4, 2024 93.07 94.23 90.59 90.76 89.56 2,281,200
Apr 3, 2024 89.69 92.70 89.65 91.63 90.42 2,585,000
Apr 2, 2024 89.88 90.98 89.21 90.23 89.04 3,246,200
Apr 1, 2024 93.15 94.34 91.71 91.78 90.56 2,672,700
Mar 28, 2024 94.56 94.64 91.73 93.05 91.82 3,296,300
Mar 27, 2024 95.66 96.33 93.34 94.58 93.33 2,762,500
Mar 26, 2024 93.50 97.95 92.76 94.72 93.47 7,346,800
Mar 25, 2024 88.67 89.02 87.62 88.21 87.04 1,835,000
Mar 22, 2024 88.81 89.62 87.65 89.01 87.83 2,454,100
Mar 21, 2024 91.35 91.47 88.12 88.45 87.28 3,747,600
Mar 20, 2024 0.70 Dividend
Mar 20, 2024 86.12 87.86 85.45 87.42 86.26 2,319,100
Mar 19, 2024 84.64 86.84 84.21 86.57 84.73 1,894,200
Mar 18, 2024 86.66 87.15 85.11 85.39 83.58 2,265,400
Mar 15, 2024 84.93 86.04 84.65 86.01 84.18 6,079,500
Mar 14, 2024 88.08 88.13 85.26 85.76 83.94 3,321,400
Mar 13, 2024 90.49 90.55 88.42 88.67 86.79 3,737,300
Mar 12, 2024 92.28 92.75 90.75 91.11 89.18 2,893,900
Mar 11, 2024 91.32 91.91 90.11 91.74 89.79 2,602,100
Mar 8, 2024 93.37 94.90 92.46 92.69 90.72 2,746,900
Mar 7, 2024 94.63 94.98 91.34 93.81 91.82 4,626,700
Mar 6, 2024 99.99 101.26 92.97 94.14 92.14 5,282,100
Mar 5, 2024 97.39 98.80 97.05 98.63 96.54 2,392,400
Mar 4, 2024 97.53 99.93 96.76 98.38 96.29 3,563,000
Mar 1, 2024 95.00 98.15 94.12 97.16 95.10 5,097,800
Feb 29, 2024 92.47 93.44 92.22 93.05 91.08 2,184,700
Feb 28, 2024 90.11 91.96 90.11 91.61 89.67 1,979,600
Feb 27, 2024 90.77 93.00 89.94 90.70 88.78 3,381,400
Feb 26, 2024 88.18 89.75 87.73 88.66 86.78 2,134,200
Feb 23, 2024 88.22 88.42 87.03 87.98 86.11 1,461,900
Feb 22, 2024 86.31 88.40 86.02 88.02 86.15 2,214,400
Feb 21, 2024 85.92 86.07 83.95 84.90 83.10 1,929,000
Feb 20, 2024 87.16 87.36 85.54 86.77 84.93 1,781,100
Feb 16, 2024 88.21 88.69 87.09 87.52 85.66 1,796,300
Feb 15, 2024 86.86 88.50 86.81 88.16 86.29 1,299,700
Feb 14, 2024 88.10 88.19 86.15 86.81 84.97 1,854,000
Feb 13, 2024 87.34 87.75 86.05 87.16 85.31 2,040,700
Feb 12, 2024 89.33 90.66 88.99 89.10 87.21 1,599,800
Feb 9, 2024 87.72 89.47 87.35 89.41 87.51 1,536,700
Feb 8, 2024 86.70 88.26 85.79 87.68 85.82 1,670,600
Feb 7, 2024 86.49 87.32 85.33 86.76 84.92 1,818,600
Feb 6, 2024 86.04 86.77 85.47 86.20 84.37 2,560,000
Feb 5, 2024 87.17 87.19 85.12 85.50 83.69 2,095,600
Feb 2, 2024 86.65 87.97 85.94 87.52 85.66 2,160,200
Feb 1, 2024 85.88 87.51 85.88 86.80 84.96 2,001,900
Jan 31, 2024 87.35 87.78 85.39 85.68 83.86 5,221,000
Jan 30, 2024 88.80 89.18 87.19 87.59 85.73 2,406,100
Jan 29, 2024 90.68 91.59 88.39 88.63 86.75 2,648,300
Jan 26, 2024 90.89 92.04 89.41 90.44 88.52 3,071,000
Jan 25, 2024 91.20 91.20 86.50 90.99 89.06 5,756,700
Jan 24, 2024 90.12 90.28 88.05 89.17 87.28 3,775,900
Jan 23, 2024 87.55 89.30 86.78 89.23 87.34 4,020,500
Jan 22, 2024 86.99 88.39 85.90 87.10 85.25 4,171,400
Jan 19, 2024 84.60 85.44 83.86 85.42 83.61 2,327,300
Jan 18, 2024 84.71 86.30 83.12 83.97 82.19 1,720,000
Jan 17, 2024 84.71 84.76 82.44 83.33 81.56 2,412,400
Jan 16, 2024 83.61 85.37 82.36 84.81 83.01 3,012,300
Jan 12, 2024 82.41 82.83 81.88 82.78 81.02 2,112,600
Jan 11, 2024 81.47 81.84 79.39 81.74 80.01 2,752,000
Jan 10, 2024 79.98 82.75 79.72 82.66 80.91 2,260,200
Jan 9, 2024 79.95 80.26 79.40 80.11 78.41 1,471,700
Jan 8, 2024 80.07 81.36 80.07 80.98 79.26 2,167,300
Jan 5, 2024 81.13 81.82 79.81 80.28 78.58 1,395,200
Jan 4, 2024 79.84 81.37 79.81 80.77 79.06 1,361,600
Jan 3, 2024 81.31 82.35 80.07 80.43 78.72 2,874,600
Jan 2, 2024 84.70 84.80 82.32 82.69 80.94 2,011,400
Dec 29, 2023 86.57 86.98 85.17 85.37 83.56 1,295,800
Dec 28, 2023 85.80 86.83 85.71 86.79 84.95 1,589,200
Dec 27, 2023 86.26 86.36 85.35 85.68 83.86 962,500
Dec 26, 2023 85.16 86.02 85.04 85.87 84.05 938,400
Dec 22, 2023 85.42 85.72 84.84 85.16 83.35 1,003,500
Dec 21, 2023 83.51 85.34 83.31 85.30 83.49 2,041,900
Dec 20, 2023 0.70 Dividend
Dec 20, 2023 82.97 83.38 81.82 81.85 80.11 1,890,600
Dec 19, 2023 83.69 84.67 83.58 83.90 81.43 1,426,300
Dec 18, 2023 84.32 84.73 83.65 83.97 81.50 1,953,000
Dec 15, 2023 84.84 85.42 84.03 84.28 81.80 5,119,900
Dec 14, 2023 86.54 87.93 85.13 85.33 82.82 3,462,000
Dec 13, 2023 82.25 85.47 82.18 85.43 82.92 3,645,200
Dec 12, 2023 82.05 82.63 81.29 82.63 80.20 2,107,800
Dec 11, 2023 81.00 82.73 80.97 81.99 79.58 2,399,900
Dec 8, 2023 78.48 80.75 78.38 80.59 78.22 2,360,000
Dec 7, 2023 78.23 79.57 78.10 78.78 76.46 2,238,400
Dec 6, 2023 78.14 79.36 77.71 77.81 75.52 2,522,800
Dec 5, 2023 78.14 78.36 76.87 76.96 74.70 1,808,000
Dec 4, 2023 78.63 79.24 78.11 78.59 76.28 1,450,100
Dec 1, 2023 78.91 79.40 78.26 79.18 76.85 2,030,000
Nov 30, 2023 78.50 79.42 77.98 79.10 76.78 3,095,200
Nov 29, 2023 78.35 79.04 77.92 78.48 76.17 2,052,800
Nov 28, 2023 76.98 77.39 76.30 76.95 74.69 1,279,100
Nov 27, 2023 76.50 78.14 76.38 77.56 75.28 1,923,400
Nov 24, 2023 75.64 76.44 75.64 76.08 73.84 647,500
Nov 22, 2023 76.11 77.33 76.11 76.55 74.30 936,800
Nov 21, 2023 76.80 76.86 75.52 76.06 73.82 1,725,300
Nov 20, 2023 75.88 77.25 75.69 77.06 74.80 1,512,500
Nov 17, 2023 76.00 76.23 75.41 75.88 73.65 1,478,600
Nov 16, 2023 74.33 75.64 74.33 75.59 73.37 1,738,800
Nov 15, 2023 74.75 75.07 74.06 74.55 72.36 1,891,900
Nov 14, 2023 73.50 74.81 73.20 74.61 72.42 2,673,200
Nov 13, 2023 72.36 72.84 71.67 72.47 70.34 2,538,600
Nov 10, 2023 72.56 72.56 71.07 72.42 70.29 1,964,800
Nov 9, 2023 71.87 73.06 71.61 72.00 69.88 2,333,600
Nov 8, 2023 71.01 71.93 70.41 71.86 69.75 1,777,800
Nov 7, 2023 70.81 71.25 70.31 70.84 68.76 1,868,300
Nov 6, 2023 71.90 72.49 70.57 71.13 69.04 2,219,600
Nov 3, 2023 72.50 73.82 72.01 72.28 70.16 2,313,400
Nov 2, 2023 72.00 72.41 70.75 71.81 69.70 2,608,100
Nov 1, 2023 68.42 71.40 68.32 71.24 69.15 4,662,800

Related Tickers