Skip to main content

Seagate Technology Plc (NQ: STX )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 76.71 77.60 76.20 77.29 3,167,632 +0.61(+0.79%)
Nov 29, 2023 76.56 77.23 76.14 76.69 2,100,132 +1.49(+1.99%)
Nov 28, 2023 75.22 75.62 74.56 75.19 1,308,991 -0.60(-0.79%)
Nov 27, 2023 74.75 76.35 74.63 75.79 1,968,347 +1.45(+1.95%)
Nov 24, 2023 73.91 74.69 73.91 74.34 662,610 -0.46(-0.61%)
Nov 22, 2023 74.37 75.56 74.37 74.80 958,669 +0.48(+0.64%)
Nov 21, 2023 75.04 75.10 73.79 74.32 1,765,662 -0.98(-1.30%)
Nov 20, 2023 74.15 75.48 73.95 75.30 1,547,884 +1.15(+1.56%)
Nov 17, 2023 74.26 74.49 73.69 74.15 1,513,219 +0.28(+0.38%)
Nov 16, 2023 72.63 73.91 72.63 73.86 1,779,429 +1.02(+1.40%)
Nov 15, 2023 73.04 73.35 72.37 72.85 1,936,186 -0.06(-0.08%)
Nov 14, 2023 71.82 73.10 71.53 72.90 2,735,682 +2.09(+2.95%)
Nov 13, 2023 70.71 71.17 70.03 70.81 2,597,956 +0.05(+0.07%)
Nov 10, 2023 70.90 70.90 69.45 70.76 2,010,719 +0.41(+0.58%)
Nov 09, 2023 70.23 71.39 69.97 70.35 2,387,118 +0.14(+0.19%)
Nov 08, 2023 69.39 70.29 68.80 70.22 1,819,365 +1.00(+1.44%)
Nov 07, 2023 69.19 69.62 68.70 69.22 1,911,992 -0.28(-0.41%)
Nov 06, 2023 70.26 70.83 68.96 69.50 2,280,823 -1.12(-1.59%)
Nov 03, 2023 70.84 72.13 70.36 70.63 2,388,999 +0.46(+0.65%)
Nov 02, 2023 70.35 70.75 69.13 70.17 2,907,588 +0.56(+0.80%)
Nov 01, 2023 66.86 69.77 66.76 69.61 4,771,870 +2.92(+4.38%)
Oct 31, 2023 66.13 67.00 65.40 66.69 3,794,327 -0.17(-0.25%)
Oct 30, 2023 67.34 67.91 65.90 66.86 3,093,007 +0.21(+0.32%)
Oct 27, 2023 65.33 67.42 65.26 66.64 4,094,426 +2.31(+3.58%)
Oct 26, 2023 67.91 68.71 62.65 64.33 5,299,826 -1.23(-1.88%)
Oct 25, 2023 65.91 67.00 65.56 65.57 3,221,210 -0.98(-1.47%)
Oct 24, 2023 65.09 67.38 65.02 66.54 4,359,914 +2.78(+4.37%)
Oct 23, 2023 64.77 65.05 63.59 63.76 2,198,744 -1.41(-2.16%)
Oct 20, 2023 65.57 66.05 64.63 65.17 2,249,387 -0.18(-0.27%)
Oct 19, 2023 66.79 67.47 64.89 65.34 2,960,591 -1.57(-2.35%)
Oct 18, 2023 66.89 67.17 66.09 66.91 3,254,789 -0.45(-0.67%)
Oct 17, 2023 66.75 67.83 66.75 67.36 5,512,955 -0.01(-0.01%)
Oct 16, 2023 67.03 67.89 66.80 67.37 2,555,197 +0.51(+0.76%)
Oct 13, 2023 68.19 68.63 66.65 66.87 3,526,814 -0.90(-1.33%)
Oct 12, 2023 68.27 68.52 67.00 67.76 2,447,712 -0.21(-0.30%)
Oct 11, 2023 65.23 68.05 65.23 67.97 3,316,381 +2.91(+4.48%)
Oct 10, 2023 64.69 65.94 64.68 65.06 2,116,900 +0.34(+0.53%)
Oct 09, 2023 64.33 65.06 63.89 64.72 1,660,559 +0.18(+0.27%)
Oct 06, 2023 64.26 65.32 64.00 64.54 1,907,291 -0.56(-0.86%)
Oct 05, 2023 64.78 65.85 64.42 65.10 1,768,960 +0.64(+0.99%)
Oct 04, 2023 63.87 64.68 63.44 64.46 1,878,538 +0.54(+0.84%)
Oct 03, 2023 64.24 65.06 63.74 63.92 2,188,228 -0.75(-1.16%)
Oct 02, 2023 64.57 65.37 64.20 64.68 2,177,197 +0.23(+0.36%)
Sep 29, 2023 64.70 64.80 63.93 64.44 2,082,321 +0.25(+0.40%)
Sep 28, 2023 62.63 64.42 62.42 64.19 2,331,280 +1.37(+2.18%)
Sep 27, 2023 62.53 63.61 62.42 62.82 1,593,417 +0.85(+1.37%)
Sep 26, 2023 62.73 63.84 61.87 61.97 2,113,906 -1.01(-1.60%)
Sep 25, 2023 63.51 63.40 62.80 62.98 1,870,367 -0.73(-1.15%)
Sep 22, 2023 63.92 64.78 63.43 63.71 2,188,391 +0.44(+0.69%)
Sep 21, 2023 62.59 64.57 62.15 63.27 2,593,620 -0.17(-0.27%)
Sep 20, 2023 63.13 64.23 63.11 63.45 2,366,230 +0.73(+1.17%)
Sep 19, 2023 61.98 63.29 61.89 62.71 2,622,661 +0.62(+1.00%)
Sep 18, 2023 61.62 62.71 61.48 62.10 1,757,753 +0.46(+0.75%)
Sep 15, 2023 61.95 62.60 61.52 61.63 4,110,433 -0.48(-0.78%)
Sep 14, 2023 61.42 62.22 61.12 62.11 2,566,499 +0.83(+1.36%)
Sep 13, 2023 60.47 61.48 60.35 61.28 2,799,196 +0.65(+1.07%)
Sep 12, 2023 61.95 62.28 60.55 60.64 2,938,725 -1.54(-2.47%)
Sep 11, 2023 63.60 63.60 61.30 62.17 4,501,658 -1.02(-1.62%)
Sep 08, 2023 61.51 63.22 61.30 63.20 10,731,302 +1.87(+3.04%)
Sep 07, 2023 64.84 65.24 61.00 61.33 12,094,331 -7.53(-10.94%)
Sep 06, 2023 68.07 69.37 67.67 68.86 2,882,285 +0.33(+0.48%)
Sep 05, 2023 70.62 71.58 67.19 68.53 5,310,833 -2.72(-3.81%)
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.