Skip to main content

Seagate Technology Plc (NQ: STX )

101.33 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 101.36 101.71 100.19 101.33 2,029,085 +0.01(+0.01%)
Oct 28, 2024 103.77 103.89 101.03 101.32 2,795,447 -1.69(-1.64%)
Oct 25, 2024 104.22 105.65 102.92 103.01 2,485,899 -0.97(-0.93%)
Oct 24, 2024 104.53 105.08 102.35 103.98 2,746,534 +0.46(+0.44%)
Oct 23, 2024 105.74 107.80 102.46 103.52 8,821,754 -9.12(-8.10%)
Oct 22, 2024 111.90 112.75 110.33 112.64 3,161,934 +0.23(+0.20%)
Oct 21, 2024 111.61 112.58 109.32 112.41 2,419,225 +0.29(+0.26%)
Oct 18, 2024 112.65 114.67 111.70 112.12 1,951,046 -0.33(-0.29%)
Oct 17, 2024 112.38 113.31 111.99 112.45 1,728,329 +0.72(+0.64%)
Oct 16, 2024 111.23 112.87 110.62 111.73 1,263,445 -0.06(-0.05%)
Oct 15, 2024 112.04 115.32 111.37 111.79 2,511,158 +0.73(+0.66%)
Oct 14, 2024 110.00 111.42 108.84 111.06 1,619,131 +1.25(+1.14%)
Oct 11, 2024 107.98 109.89 107.94 109.81 1,055,127 +1.69(+1.56%)
Oct 10, 2024 107.75 108.73 106.51 108.12 1,325,925 -1.17(-1.07%)
Oct 09, 2024 109.10 109.39 105.55 109.29 3,410,578 +0.64(+0.59%)
Oct 08, 2024 106.97 108.95 106.50 108.65 1,551,424 +2.52(+2.37%)
Oct 07, 2024 106.09 106.61 104.52 106.13 1,871,303 -1.11(-1.04%)
Oct 04, 2024 109.88 109.88 106.36 107.24 1,452,323 -1.56(-1.43%)
Oct 03, 2024 108.04 109.42 107.82 108.80 1,158,591 +0.24(+0.22%)
Oct 02, 2024 108.06 110.00 107.20 108.56 1,476,942 +0.74(+0.69%)
Oct 01, 2024 109.27 109.27 106.50 107.82 2,154,984 -1.71(-1.56%)
Sep 30, 2024 108.75 109.61 107.81 109.53 1,600,707 +0.79(+0.73%)
Sep 27, 2024 110.68 110.72 108.15 108.74 1,320,016 -2.02(-1.82%)
Sep 26, 2024 110.01 110.93 107.82 110.76 2,660,939 +3.00(+2.78%)
Sep 25, 2024 106.25 107.76 106.06 107.76 1,694,778 +1.13(+1.06%)
Sep 24, 2024 106.03 106.78 104.84 106.63 1,626,054 +0.75(+0.71%)
Sep 23, 2024 105.11 106.75 104.90 105.88 1,477,333 +1.84(+1.77%)
Sep 20, 2024 103.14 105.09 103.14 104.04 5,584,542 +0.62(+0.60%)
Sep 19, 2024 102.80 103.77 101.90 103.42 1,517,015 +3.17(+3.16%)
Sep 18, 2024 101.50 102.79 100.05 100.25 1,845,966 -1.13(-1.12%)
Sep 17, 2024 101.64 101.84 100.41 101.39 1,509,435 +0.63(+0.62%)
Sep 16, 2024 101.15 101.41 100.31 100.76 1,604,196 -0.69(-0.68%)
Sep 13, 2024 100.17 102.09 99.33 101.45 1,807,210 +1.50(+1.50%)
Sep 12, 2024 101.28 101.60 99.41 99.95 2,016,090 -1.90(-1.86%)
Sep 11, 2024 101.64 102.05 99.39 101.84 2,389,566 +0.27(+0.26%)
Sep 10, 2024 100.59 102.06 99.27 101.58 1,891,541 +0.91(+0.91%)
Sep 09, 2024 98.69 100.70 97.33 100.66 2,334,212 +3.34(+3.43%)
Sep 06, 2024 99.63 100.04 96.68 97.33 2,630,099 -2.81(-2.81%)
Sep 05, 2024 99.41 101.46 99.19 100.14 1,748,088 +0.08(+0.08%)
Sep 04, 2024 95.46 100.36 94.07 100.06 3,943,005 +3.92(+4.08%)
Sep 03, 2024 98.88 98.88 95.62 96.13 1,681,517 -2.75(-2.78%)
Aug 30, 2024 98.16 98.92 97.28 98.88 1,989,041 +2.00(+2.06%)
Aug 29, 2024 98.40 99.67 96.51 96.89 2,056,563 -1.70(-1.72%)
Aug 28, 2024 99.33 99.35 96.78 98.59 2,071,486 -1.45(-1.45%)
Aug 27, 2024 102.27 102.29 99.85 100.04 2,439,824 -4.02(-3.87%)
Aug 26, 2024 103.06 104.53 102.26 104.06 1,412,349 +0.35(+0.34%)
Aug 23, 2024 103.64 103.97 102.79 103.71 955,633 +1.17(+1.14%)
Aug 22, 2024 104.12 104.51 102.22 102.54 995,769 -1.20(-1.16%)
Aug 21, 2024 103.50 104.20 102.74 103.74 1,157,860 +0.88(+0.86%)
Aug 20, 2024 103.14 104.32 102.14 102.86 1,714,759 -0.41(-0.39%)
Aug 19, 2024 100.88 103.30 100.08 103.27 3,204,606 +2.22(+2.19%)
Aug 16, 2024 99.53 101.88 98.70 101.05 2,511,171 +2.11(+2.13%)
Aug 15, 2024 98.20 99.49 97.56 98.94 2,211,776 +2.53(+2.63%)
Aug 14, 2024 98.16 98.33 96.04 96.41 2,190,769 -1.13(-1.16%)
Aug 13, 2024 96.54 97.57 96.06 97.54 1,648,484 +2.35(+2.47%)
Aug 12, 2024 95.37 96.44 94.46 95.19 1,293,269 -0.45(-0.47%)
Aug 09, 2024 94.57 96.34 93.65 95.64 1,493,557 +0.82(+0.87%)
Aug 08, 2024 91.68 94.98 90.59 94.81 2,348,218 +3.33(+3.64%)
Aug 07, 2024 94.04 94.68 91.42 91.48 3,407,867 -1.57(-1.69%)
Aug 06, 2024 92.77 95.24 92.49 93.05 3,230,434 +1.13(+1.23%)
Aug 05, 2024 89.98 93.27 89.40 91.92 3,388,375 -2.02(-2.15%)
Aug 02, 2024 94.86 95.51 92.83 93.94 4,234,610 -4.41(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.