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 (%)
Apr 30, 2015 36.51 37.36 36.51 37.13 6,171,958 +0.35(+0.95%)
Apr 29, 2015 36.58 37.07 35.84 36.78 6,320,604 -0.18(-0.50%)
Apr 28, 2015 36.36 37.01 36.04 36.96 5,882,337 +0.68(+1.87%)
Apr 27, 2015 36.56 36.65 36.15 36.28 3,535,048 -0.27(-0.73%)
Apr 24, 2015 36.94 36.98 36.28 36.55 3,919,320 -0.26(-0.70%)
Apr 23, 2015 36.78 37.21 36.47 36.81 4,389,724 +0.33(+0.89%)
Apr 22, 2015 36.40 36.63 36.23 36.48 3,618,927 -0.11(-0.31%)
Apr 21, 2015 37.35 37.35 36.29 36.59 5,602,113 -0.45(-1.23%)
Apr 20, 2015 36.34 37.27 36.16 37.05 7,837,754 +1.07(+2.97%)
Apr 17, 2015 35.19 36.70 35.12 35.98 15,223,055 +0.92(+2.63%)
Apr 16, 2015 35.15 35.43 34.74 35.06 7,119,400 -0.44(-1.25%)
Apr 15, 2015 35.25 35.73 35.24 35.50 5,964,493 +0.56(+1.61%)
Apr 14, 2015 35.07 35.21 34.60 34.94 4,326,454 +0.23(+0.65%)
Apr 13, 2015 34.81 35.20 34.67 34.72 3,094,470 -0.11(-0.31%)
Apr 10, 2015 34.20 35.08 34.18 34.82 5,946,773 +0.56(+1.63%)
Apr 09, 2015 33.13 34.34 33.13 34.26 5,401,295 +0.86(+2.59%)
Apr 08, 2015 33.73 34.02 33.25 33.40 6,425,812 -0.28(-0.82%)
Apr 07, 2015 33.19 33.89 33.17 33.68 5,329,347 +0.63(+1.92%)
Apr 06, 2015 32.61 33.21 32.58 33.04 3,900,025 +0.18(+0.55%)
Apr 02, 2015 32.31 32.86 32.86 32.86 5,898,466 +0.41(+1.27%)
Apr 01, 2015 32.61 32.78 31.98 32.45 5,811,272 -0.15(-0.46%)
Mar 31, 2015 33.01 33.01 32.42 32.60 6,028,183 -0.66(-1.98%)
Mar 30, 2015 33.35 33.42 32.91 33.26 3,526,520 +0.20(+0.61%)
Mar 27, 2015 33.67 33.78 32.94 33.06 4,689,462 -0.48(-1.43%)
Mar 26, 2015 32.89 33.99 32.65 33.53 6,789,780 -0.05(-0.16%)
Mar 25, 2015 34.74 34.98 33.48 33.59 6,955,849 -1.07(-3.10%)
Mar 24, 2015 34.80 35.16 34.62 34.66 4,536,737 -0.33(-0.94%)
Mar 23, 2015 35.40 35.79 34.84 34.99 4,232,318 -0.41(-1.17%)
Mar 20, 2015 35.19 35.52 34.90 35.40 7,739,176 +0.50(+1.45%)
Mar 19, 2015 34.65 35.01 34.65 34.90 3,944,276 +0.25(+0.73%)
Mar 18, 2015 34.24 34.93 33.76 34.65 7,903,911 +1.02(+3.05%)
Mar 17, 2015 34.12 34.20 33.61 33.62 5,265,895 -0.74(-2.14%)
Mar 16, 2015 34.33 34.45 33.81 34.36 6,802,051 +0.68(+2.01%)
Mar 13, 2015 33.98 34.23 33.09 33.68 6,471,710 -0.49(-1.42%)
Mar 12, 2015 33.09 34.54 32.93 34.17 9,152,852 +0.11(+0.32%)
Mar 11, 2015 34.08 34.29 33.52 34.06 7,277,624 -0.03(-0.09%)
Mar 10, 2015 35.50 35.59 33.94 34.09 10,738,249 -1.61(-4.51%)
Mar 09, 2015 35.67 36.26 35.60 35.70 5,240,741 +0.05(+0.14%)
Mar 06, 2015 36.41 36.65 35.55 35.65 6,020,129 -0.96(-2.63%)
Mar 05, 2015 36.41 36.81 35.96 36.61 5,545,644 +0.22(+0.61%)
Mar 04, 2015 36.64 36.85 35.86 36.39 6,648,651 -0.46(-1.26%)
Mar 03, 2015 37.78 37.90 36.22 36.85 10,464,604 -1.72(-4.45%)
Mar 02, 2015 38.35 39.72 38.23 38.57 6,517,927 +0.28(+0.72%)
Feb 27, 2015 37.91 38.33 37.70 38.29 4,393,065 +0.28(+0.72%)
Feb 26, 2015 37.68 38.14 37.67 38.02 3,840,330 +0.41(+1.10%)
Feb 25, 2015 37.62 37.74 37.30 37.60 5,218,836 -0.43(-1.12%)
Feb 24, 2015 38.67 38.76 37.59 38.03 5,715,503 -0.81(-2.08%)
Feb 23, 2015 39.04 39.11 38.66 38.84 2,469,075 -0.12(-0.31%)
Feb 20, 2015 38.49 38.97 38.14 38.96 2,788,305 +0.45(+1.17%)
Feb 19, 2015 38.17 38.57 38.17 38.51 2,061,042 +0.18(+0.46%)
Feb 18, 2015 38.26 38.45 37.87 38.33 3,469,557 +0.02(+0.05%)
Feb 17, 2015 38.61 38.72 38.09 38.31 3,700,277 -0.43(-1.11%)
Feb 13, 2015 38.74 38.74 38.74 38.74 4,095,966 +0.42(+1.10%)
Feb 12, 2015 38.43 38.66 38.13 38.32 2,920,962 +0.23(+0.59%)
Feb 11, 2015 37.76 38.29 37.55 38.09 4,827,871 +0.38(+1.00%)
Feb 10, 2015 37.87 38.32 37.28 37.72 5,457,453 -0.13(-0.33%)
Feb 09, 2015 37.29 38.06 36.96 37.84 5,688,279 +0.29(+0.77%)
Feb 06, 2015 37.62 38.37 37.47 37.55 6,729,820 +0.04(+0.12%)
Feb 05, 2015 37.33 37.69 37.12 37.51 3,526,173 +0.30(+0.80%)
Feb 04, 2015 36.62 37.54 36.62 37.21 6,521,197 +0.42(+1.15%)
Feb 03, 2015 35.96 36.87 35.93 36.79 6,827,007 +0.90(+2.51%)
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.