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 (%)
Sep 30, 2015 28.87 29.82 28.15 29.05 14,359,162 +1.96(+7.23%)
Sep 29, 2015 27.30 28.02 26.97 27.10 7,878,362 -0.19(-0.69%)
Sep 28, 2015 27.72 27.72 27.04 27.28 7,395,332 -0.53(-1.91%)
Sep 25, 2015 28.68 28.79 27.52 27.82 5,863,692 -0.78(-2.74%)
Sep 24, 2015 27.94 28.83 27.59 28.60 6,020,366 +0.36(+1.26%)
Sep 23, 2015 28.58 28.79 27.86 28.24 5,534,590 -0.16(-0.55%)
Sep 22, 2015 29.46 29.62 28.21 28.40 6,371,447 -1.56(-5.22%)
Sep 21, 2015 29.67 30.20 29.52 29.96 4,908,482 +0.36(+1.20%)
Sep 18, 2015 30.65 30.80 29.33 29.61 15,574,468 -1.37(-4.42%)
Sep 17, 2015 31.56 31.64 30.91 30.97 5,774,942 -0.90(-2.83%)
Sep 16, 2015 31.62 32.11 31.45 31.87 4,114,037 +0.35(+1.11%)
Sep 15, 2015 31.43 31.60 31.14 31.52 5,046,207 +0.18(+0.58%)
Sep 14, 2015 31.73 31.77 31.20 31.34 4,702,489 -0.40(-1.25%)
Sep 11, 2015 31.62 32.00 31.47 31.74 6,691,217 -0.18(-0.57%)
Sep 10, 2015 31.84 32.47 31.26 31.92 6,898,566 -0.57(-1.76%)
Sep 09, 2015 32.57 33.02 32.15 32.49 6,272,964 +0.32(+0.99%)
Sep 08, 2015 31.78 32.21 31.53 32.17 5,064,980 +0.91(+2.90%)
Sep 04, 2015 31.75 31.27 31.27 31.27 5,410,299 -0.83(-2.59%)
Sep 03, 2015 32.14 32.81 31.70 32.10 7,160,845 -0.18(-0.56%)
Sep 02, 2015 32.89 33.38 31.71 32.28 11,950,977 -0.54(-1.64%)
Sep 01, 2015 32.58 33.80 32.52 32.82 9,135,814 -0.52(-1.56%)
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%)
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.