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 (%)
Aug 31, 2015 32.74 33.43 32.46 33.33 5,758,384 +0.47(+1.42%)
Aug 28, 2015 32.54 33.24 32.39 32.87 5,674,383 +0.41(+1.28%)
Aug 27, 2015 31.59 32.68 31.45 32.45 5,528,317 +1.39(+4.49%)
Aug 26, 2015 30.86 31.39 29.91 31.06 6,325,910 +1.01(+3.37%)
Aug 25, 2015 31.67 31.98 30.01 30.05 9,332,609 -0.84(-2.71%)
Aug 24, 2015 29.64 32.38 29.59 30.88 11,119,728 -0.71(-2.26%)
Aug 21, 2015 31.26 32.72 31.17 31.60 12,077,993 +0.05(+0.14%)
Aug 20, 2015 31.63 32.15 31.32 31.55 9,275,545 -0.51(-1.58%)
Aug 19, 2015 33.49 33.62 32.04 32.06 10,462,315 -1.70(-5.03%)
Aug 18, 2015 33.80 34.09 33.29 33.76 6,784,725 -0.26(-0.76%)
Aug 17, 2015 33.33 34.11 33.18 34.02 5,808,625 +0.28(+0.83%)
Aug 14, 2015 33.17 33.95 33.15 33.74 5,879,444 +0.42(+1.27%)
Aug 13, 2015 33.30 33.55 33.14 33.31 5,741,646 -0.16(-0.48%)
Aug 12, 2015 32.80 33.52 32.28 33.48 6,575,286 +0.40(+1.20%)
Aug 11, 2015 32.92 33.15 32.61 33.08 5,661,608 -0.08(-0.25%)
Aug 10, 2015 32.35 33.20 32.15 33.17 4,590,200 +1.07(+3.33%)
Aug 07, 2015 32.92 33.06 32.07 32.10 8,211,671 -0.84(-2.54%)
Aug 06, 2015 33.35 33.68 32.89 32.93 6,069,307 -0.35(-1.04%)
Aug 05, 2015 33.00 33.43 32.69 33.28 8,165,872 +0.30(+0.91%)
Aug 04, 2015 32.88 33.26 32.62 32.98 7,100,543 -0.04(-0.14%)
Aug 03, 2015 32.59 33.17 32.48 33.02 7,464,739 +0.55(+1.70%)
Jul 31, 2015 32.78 33.93 32.16 32.47 12,708,998 -0.44(-1.35%)
Jul 30, 2015 32.33 33.22 32.23 32.91 12,425,959 +1.20(+3.78%)
Jul 29, 2015 31.28 31.82 31.01 31.71 7,713,058 +0.35(+1.13%)
Jul 28, 2015 30.87 31.43 30.66 31.36 6,991,826 +0.62(+2.00%)
Jul 27, 2015 30.25 30.95 29.93 30.74 7,605,581 +0.38(+1.25%)
Jul 24, 2015 30.92 30.96 30.04 30.37 8,257,626 -0.44(-1.44%)
Jul 23, 2015 30.37 31.57 30.01 30.81 13,595,494 -0.67(-2.14%)
Jul 22, 2015 30.79 31.57 30.31 31.48 12,098,561 +0.61(+1.97%)
Jul 21, 2015 30.64 31.19 30.62 30.87 5,756,772 +0.24(+0.80%)
Jul 20, 2015 30.96 30.96 30.17 30.63 9,260,948 -0.27(-0.87%)
Jul 17, 2015 30.74 31.22 30.36 30.90 9,482,362 +0.16(+0.52%)
Jul 16, 2015 30.39 31.02 30.38 30.74 7,594,959 +0.39(+1.27%)
Jul 15, 2015 30.70 31.12 30.19 30.35 8,279,488 -0.20(-0.65%)
Jul 14, 2015 29.92 30.79 29.85 30.55 10,186,566 +0.85(+2.87%)
Jul 13, 2015 29.03 30.08 28.56 29.70 13,846,488 +0.21(+0.72%)
Jul 10, 2015 29.88 29.96 29.24 29.49 5,438,733 -0.06(-0.20%)
Jul 09, 2015 30.24 30.34 29.54 29.54 4,164,279 -0.23(-0.78%)
Jul 08, 2015 30.51 30.56 29.55 29.77 7,360,148 -0.91(-2.97%)
Jul 07, 2015 30.19 30.78 29.34 30.69 9,547,799 +0.51(+1.70%)
Jul 06, 2015 30.47 30.60 29.97 30.17 7,174,363 -0.73(-2.35%)
Jul 02, 2015 30.68 30.90 30.90 30.90 7,345,662 +0.37(+1.22%)
Jul 01, 2015 30.72 30.87 30.06 30.53 8,002,490 +0.04(+0.15%)
Jun 30, 2015 31.82 31.82 30.43 30.48 12,388,420 -0.98(-3.10%)
Jun 29, 2015 31.42 32.08 31.20 31.46 9,911,808 -0.67(-2.08%)
Jun 26, 2015 32.08 32.72 31.77 32.12 9,830,941 -0.40(-1.24%)
Jun 25, 2015 33.32 33.32 32.32 32.53 8,503,517 -0.82(-2.46%)
Jun 24, 2015 33.54 33.68 33.13 33.35 4,937,474 -0.21(-0.61%)
Jun 23, 2015 34.52 34.65 33.43 33.55 7,839,208 -1.01(-2.92%)
Jun 22, 2015 34.45 34.65 34.22 34.57 2,888,434 +0.33(+0.97%)
Jun 19, 2015 34.67 34.75 34.17 34.23 7,488,348 -0.51(-1.46%)
Jun 18, 2015 34.20 34.79 34.02 34.74 3,509,875 +0.62(+1.81%)
Jun 17, 2015 34.13 34.45 33.87 34.13 3,129,519 -0.01(-0.04%)
Jun 16, 2015 34.14 34.34 34.04 34.14 4,113,031 -0.11(-0.32%)
Jun 15, 2015 34.15 34.50 33.86 34.25 5,007,886 -0.12(-0.34%)
Jun 12, 2015 34.59 34.85 34.27 34.36 3,529,255 -0.48(-1.38%)
Jun 11, 2015 34.54 34.97 34.34 34.84 4,512,401 +0.46(+1.32%)
Jun 10, 2015 34.06 34.59 33.86 34.39 4,729,381 +0.62(+1.84%)
Jun 09, 2015 34.12 34.14 33.52 33.77 6,529,875 -0.27(-0.79%)
Jun 08, 2015 34.83 34.87 33.80 34.04 5,874,246 -0.89(-2.55%)
Jun 05, 2015 34.81 35.00 34.52 34.93 3,897,467 -0.07(-0.20%)
Jun 04, 2015 35.70 35.71 34.84 35.00 5,154,595 -0.72(-2.02%)
Jun 03, 2015 35.63 36.01 35.52 35.72 2,813,449 +0.24(+0.68%)
Jun 02, 2015 35.48 35.78 35.26 35.48 4,069,417 +0.06(+0.16%)
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.