Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.64 35.66 34.94 35.18 4,287,445 -0.46(-1.29%)
May 28, 2015 35.17 36.00 35.17 35.64 5,895,334 +0.65(+1.85%)
May 27, 2015 34.62 35.26 34.54 34.99 3,609,371 +0.47(+1.37%)
May 26, 2015 35.08 35.20 34.38 34.52 4,346,467 -0.76(-2.15%)
May 22, 2015 35.04 35.28 35.28 35.28 2,759,898 +0.27(+0.76%)
May 21, 2015 34.42 35.16 34.33 35.01 4,564,409 +0.49(+1.41%)
May 20, 2015 34.76 35.05 34.43 34.52 4,987,334 -0.35(-1.00%)
May 19, 2015 35.98 36.03 34.37 34.87 10,314,201 -1.11(-3.08%)
May 18, 2015 35.84 36.17 35.76 35.98 2,829,464 +0.01(+0.02%)
May 15, 2015 36.47 36.60 35.95 35.97 3,637,324 -0.34(-0.94%)
May 14, 2015 36.02 36.39 35.90 36.31 2,401,470 +0.53(+1.48%)
May 13, 2015 35.90 36.25 35.72 35.78 2,615,346 +0.27(+0.77%)
May 12, 2015 35.57 35.59 35.15 35.51 2,508,831 -0.38(-1.06%)
May 11, 2015 36.27 36.34 35.84 35.89 2,785,441 -0.30(-0.83%)
May 08, 2015 35.98 36.33 35.78 36.19 3,817,001 +0.51(+1.43%)
May 07, 2015 35.70 36.07 35.47 35.68 3,623,491 +0.09(+0.25%)
May 06, 2015 36.60 36.64 35.18 35.59 5,535,815 -0.89(-2.44%)
May 05, 2015 37.10 37.29 36.22 36.48 6,595,618 -0.95(-2.55%)
May 04, 2015 37.66 37.85 37.14 37.44 3,280,894 -0.27(-0.70%)
May 01, 2015 37.29 38.00 37.21 37.70 5,428,484 +0.58(+1.55%)
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%)
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.