Skip to main content

Seagate Technology Plc (NQ: STX )

85.91 -0.17 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 38.96 38.98 37.60 37.96 3,390,648 -0.93(-2.38%)
Jul 30, 2019 38.61 38.99 38.35 38.89 2,099,842 -0.03(-0.08%)
Jul 29, 2019 39.10 39.14 38.59 38.92 2,027,184 -0.27(-0.69%)
Jul 26, 2019 39.65 39.65 39.04 39.19 1,553,465 -0.22(-0.56%)
Jul 25, 2019 39.91 39.96 39.19 39.41 2,089,798 -0.70(-1.74%)
Jul 24, 2019 39.19 40.25 39.15 40.11 2,285,165 +0.98(+2.51%)
Jul 23, 2019 39.01 39.19 38.64 39.13 1,484,379 +0.30(+0.76%)
Jul 22, 2019 38.95 39.31 38.55 38.83 2,169,197 +0.06(+0.15%)
Jul 19, 2019 39.19 39.23 38.77 38.78 1,897,948 -0.06(-0.15%)
Jul 18, 2019 38.53 38.93 38.23 38.83 1,795,352 +0.30(+0.79%)
Jul 17, 2019 38.70 38.84 38.15 38.53 2,342,567 -0.30(-0.76%)
Jul 16, 2019 39.47 39.64 38.62 38.82 2,832,445 -0.80(-2.03%)
Jul 15, 2019 39.35 39.78 39.22 39.63 2,662,120 +0.59(+1.51%)
Jul 12, 2019 38.34 39.30 38.34 39.04 4,505,721 +0.79(+2.06%)
Jul 11, 2019 38.97 38.97 38.13 38.25 2,547,587 -0.48(-1.23%)
Jul 10, 2019 38.33 39.10 38.22 38.73 4,125,814 +0.98(+2.61%)
Jul 09, 2019 37.96 38.12 37.41 37.74 3,224,963 -0.45(-1.18%)
Jul 08, 2019 38.29 38.51 37.86 38.19 2,604,662 -0.54(-1.40%)
Jul 05, 2019 38.69 39.10 38.41 38.73 2,033,716 -0.23(-0.59%)
Jul 03, 2019 38.90 39.09 38.69 38.96 912,805 +0.10(+0.25%)
Jul 02, 2019 38.95 38.96 38.37 38.87 2,632,091 +0.13(+0.34%)
Jul 01, 2019 39.98 40.65 38.63 38.73 3,670,002 +0.11(+0.28%)
Jun 28, 2019 38.56 39.04 38.25 38.63 2,832,589 +0.33(+0.86%)
Jun 27, 2019 38.46 38.57 37.94 38.30 3,262,949 -0.43(-1.12%)
Jun 26, 2019 38.73 39.29 38.51 38.73 3,708,355 +0.85(+2.25%)
Jun 25, 2019 38.73 38.97 37.70 37.88 3,999,287 -0.91(-2.35%)
Jun 24, 2019 38.17 38.95 38.04 38.79 3,521,151 +0.70(+1.85%)
Jun 21, 2019 37.77 38.40 37.64 38.09 5,529,776 +0.22(+0.58%)
Jun 20, 2019 37.93 38.17 37.37 37.87 2,647,428 +0.61(+1.65%)
Jun 19, 2019 37.64 37.66 37.15 37.25 1,981,756 -0.07(-0.20%)
Jun 18, 2019 36.14 37.57 36.07 37.32 4,676,708 +1.48(+4.12%)
Jun 17, 2019 35.50 36.20 34.75 35.85 4,167,982 +0.08(+0.23%)
Jun 14, 2019 35.61 35.86 35.20 35.77 2,864,363 -0.24(-0.67%)
Jun 13, 2019 35.36 36.07 35.11 36.01 3,363,549 +0.74(+2.11%)
Jun 12, 2019 35.36 35.67 35.07 35.27 2,936,837 -0.12(-0.34%)
Jun 11, 2019 36.13 36.47 35.32 35.39 3,211,349 -0.13(-0.36%)
Jun 10, 2019 35.53 36.42 35.36 35.52 3,834,892 +0.32(+0.90%)
Jun 07, 2019 35.80 35.87 35.13 35.20 4,641,165 -0.68(-1.89%)
Jun 06, 2019 35.61 36.05 35.46 35.88 2,003,316 +0.28(+0.79%)
Jun 05, 2019 35.94 36.24 34.95 35.60 3,206,786 -0.09(-0.25%)
Jun 04, 2019 34.76 35.75 34.73 35.69 3,663,175 +1.33(+3.86%)
Jun 03, 2019 33.92 34.52 33.64 34.36 5,105,758 +0.54(+1.60%)
May 31, 2019 34.78 34.93 33.78 33.82 3,880,279 -1.67(-4.71%)
May 30, 2019 35.47 36.01 35.08 35.49 4,453,454 +0.15(+0.43%)
May 29, 2019 34.21 35.53 34.05 35.34 4,806,450 +0.89(+2.58%)
May 28, 2019 35.08 35.40 34.43 34.45 4,011,448 -0.45(-1.30%)
May 24, 2019 35.55 35.62 34.68 34.90 2,903,094 -0.44(-1.26%)
May 23, 2019 35.56 35.70 34.98 35.35 3,346,901 -0.78(-2.17%)
May 22, 2019 36.82 37.05 36.02 36.13 3,447,434 -1.17(-3.14%)
May 21, 2019 36.59 37.42 36.58 37.30 2,967,207 +1.10(+3.04%)
May 20, 2019 35.78 36.48 35.58 36.20 2,904,780 -0.34(-0.93%)
May 17, 2019 36.45 37.05 36.30 36.54 2,703,376 -0.37(-1.01%)
May 16, 2019 36.58 37.21 36.43 36.92 2,118,162 +0.07(+0.20%)
May 15, 2019 35.82 36.88 35.70 36.84 2,427,003 +0.77(+2.13%)
May 14, 2019 35.84 36.42 35.76 36.08 3,862,605 +0.48(+1.36%)
May 13, 2019 37.05 37.17 35.42 35.59 7,952,605 -2.72(-7.09%)
May 10, 2019 38.14 38.48 37.23 38.31 4,128,628 -0.14(-0.36%)
May 09, 2019 38.96 39.18 37.72 38.44 5,669,105 -1.19(-3.00%)
May 08, 2019 39.15 40.23 38.98 39.63 4,446,650 +0.39(+0.99%)
May 07, 2019 39.41 39.83 38.86 39.24 4,506,705 -0.65(-1.64%)
May 06, 2019 38.69 40.06 38.59 39.90 4,041,200 -0.19(-0.46%)
May 03, 2019 39.68 40.12 39.18 40.08 3,150,206 +0.98(+2.50%)
May 02, 2019 39.41 39.64 38.81 39.11 2,863,711 +0.06(+0.17%)
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.