Seagate Technology Plc (NQ: STX )

85.39 -0.62 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.17 36.19 35.46 35.70 4,224,690 -0.47(-1.29%)
May 28, 2015 35.69 36.54 35.69 36.17 5,809,044 +0.66(+1.85%)
May 27, 2015 35.13 35.79 35.06 35.51 3,556,541 +0.48(+1.37%)
May 26, 2015 35.60 35.72 34.89 35.03 4,282,848 -0.77(-2.15%)
May 22, 2015 35.56 35.80 35.80 35.80 2,719,501 +0.27(+0.76%)
May 21, 2015 34.93 35.68 34.84 35.53 4,497,600 +0.49(+1.41%)
May 20, 2015 35.27 35.57 34.94 35.04 4,914,334 -0.35(-1.00%)
May 19, 2015 36.51 36.56 34.88 35.39 10,163,233 -1.12(-3.08%)
May 18, 2015 36.37 36.71 36.29 36.51 2,788,049 +0.01(+0.02%)
May 15, 2015 37.01 37.14 36.48 36.51 3,584,085 -0.35(-0.94%)
May 14, 2015 36.56 36.93 36.44 36.85 2,366,320 +0.54(+1.48%)
May 13, 2015 36.43 36.79 36.25 36.31 2,577,065 +0.28(+0.77%)
May 12, 2015 36.10 36.11 35.67 36.04 2,472,109 -0.39(-1.06%)
May 11, 2015 36.81 36.88 36.37 36.42 2,744,670 -0.30(-0.83%)
May 08, 2015 36.51 36.87 36.31 36.73 3,761,132 +0.52(+1.43%)
May 07, 2015 36.23 36.61 35.99 36.21 3,570,454 +0.09(+0.25%)
May 06, 2015 37.14 37.19 35.70 36.12 5,454,787 -0.90(-2.44%)
May 05, 2015 37.65 37.85 36.76 37.03 6,499,079 -0.97(-2.55%)
May 04, 2015 38.22 38.41 37.69 37.99 3,232,872 -0.27(-0.70%)
May 01, 2015 37.85 38.56 37.76 38.26 5,349,028 +0.58(+1.55%)
Apr 30, 2015 37.05 37.91 37.05 37.68 6,081,619 +0.35(+0.95%)
Apr 29, 2015 37.12 37.62 36.37 37.33 6,228,090 -0.19(-0.50%)
Apr 28, 2015 36.90 37.56 36.57 37.51 5,796,238 +0.69(+1.87%)
Apr 27, 2015 37.10 37.19 36.69 36.82 3,483,305 -0.27(-0.73%)
Apr 24, 2015 37.49 37.53 36.81 37.09 3,861,953 -0.26(-0.70%)
Apr 23, 2015 37.32 37.76 37.01 37.35 4,325,472 +0.33(+0.89%)
Apr 22, 2015 36.94 37.17 36.77 37.02 3,565,957 -0.11(-0.31%)
Apr 21, 2015 37.90 37.90 36.83 37.14 5,520,115 -0.46(-1.23%)
Apr 20, 2015 36.88 37.82 36.69 37.60 7,723,033 +1.08(+2.97%)
Apr 17, 2015 35.71 37.24 35.64 36.52 15,000,236 +0.93(+2.63%)
Apr 16, 2015 35.67 35.96 35.26 35.58 7,015,194 -0.45(-1.25%)
Apr 15, 2015 35.78 36.26 35.77 36.03 5,877,191 +0.57(+1.61%)
Apr 14, 2015 35.59 35.73 35.12 35.46 4,263,128 +0.23(+0.65%)
Apr 13, 2015 35.33 35.72 35.19 35.23 3,049,177 -0.11(-0.31%)
Apr 10, 2015 34.70 35.60 34.69 35.34 5,859,730 +0.57(+1.63%)
Apr 09, 2015 33.62 34.85 33.62 34.77 5,322,237 +0.88(+2.59%)
Apr 08, 2015 34.23 34.53 33.74 33.90 6,331,758 -0.28(-0.82%)
Apr 07, 2015 33.68 34.40 33.66 34.18 5,251,341 +0.64(+1.92%)
Apr 06, 2015 33.09 33.70 33.06 33.53 3,842,940 +0.18(+0.55%)
Apr 02, 2015 32.79 33.35 33.35 33.35 5,812,131 +0.42(+1.27%)
Apr 01, 2015 33.09 33.27 32.46 32.93 5,726,212 -0.15(-0.46%)
Mar 31, 2015 33.50 33.50 32.90 33.08 5,939,949 -0.67(-1.98%)
Mar 30, 2015 33.84 33.92 33.40 33.75 3,474,902 +0.20(+0.61%)
Mar 27, 2015 34.17 34.28 33.43 33.55 4,620,822 -0.49(-1.43%)
Mar 26, 2015 33.38 34.50 33.14 34.03 6,690,398 -0.05(-0.16%)
Mar 25, 2015 35.26 35.50 33.98 34.09 6,854,036 -1.09(-3.10%)
Mar 24, 2015 35.31 35.68 35.13 35.18 4,470,333 -0.33(-0.94%)
Mar 23, 2015 35.93 36.32 35.36 35.51 4,170,370 -0.42(-1.17%)
Mar 20, 2015 35.71 36.05 35.42 35.93 7,625,898 +0.51(+1.44%)
Mar 19, 2015 35.16 35.53 35.16 35.42 3,886,543 +0.26(+0.73%)
Mar 18, 2015 34.75 35.45 34.26 35.16 7,788,222 +1.04(+3.05%)
Mar 17, 2015 34.63 34.71 34.11 34.12 5,188,818 -0.75(-2.14%)
Mar 16, 2015 34.84 34.96 34.32 34.87 6,702,490 +0.69(+2.01%)
Mar 13, 2015 34.49 34.74 33.58 34.18 6,376,984 -0.49(-1.42%)
Mar 12, 2015 33.58 35.05 33.42 34.67 9,018,883 +0.11(+0.32%)
Mar 11, 2015 34.58 34.80 34.02 34.56 7,171,101 -0.03(-0.09%)
Mar 10, 2015 36.03 36.11 34.44 34.60 10,581,074 -1.63(-4.51%)
Mar 09, 2015 36.20 36.80 36.13 36.23 5,164,033 +0.05(+0.14%)
Mar 06, 2015 36.95 37.19 36.08 36.18 5,932,013 -0.98(-2.63%)
Mar 05, 2015 36.95 37.35 36.50 37.15 5,464,472 +0.23(+0.61%)
Mar 04, 2015 37.18 37.40 36.39 36.93 6,551,335 -0.47(-1.26%)
Mar 03, 2015 38.34 38.46 36.76 37.40 10,311,434 -1.74(-4.45%)
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.