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 (%)
Jun 30, 2015 31.36 31.36 29.98 30.03 12,572,442 -0.96(-3.10%)
Jun 29, 2015 30.96 31.62 30.74 31.00 10,059,041 -0.66(-2.08%)
Jun 26, 2015 31.62 32.24 31.31 31.65 9,976,973 -0.40(-1.24%)
Jun 25, 2015 32.83 32.83 31.85 32.05 8,629,831 -0.81(-2.46%)
Jun 24, 2015 33.05 33.19 32.65 32.86 5,010,817 -0.20(-0.61%)
Jun 23, 2015 34.02 34.14 32.94 33.06 7,955,654 -1.00(-2.92%)
Jun 22, 2015 33.95 34.14 33.72 34.06 2,931,340 +0.33(+0.97%)
Jun 19, 2015 34.16 34.25 33.67 33.73 7,599,583 -0.50(-1.46%)
Jun 18, 2015 33.70 34.28 33.52 34.23 3,562,012 +0.61(+1.81%)
Jun 17, 2015 33.63 33.95 33.37 33.63 3,176,006 -0.01(-0.04%)
Jun 16, 2015 33.64 33.84 33.54 33.64 4,174,127 -0.11(-0.32%)
Jun 15, 2015 33.65 34.00 33.37 33.75 5,082,275 -0.11(-0.34%)
Jun 12, 2015 34.09 34.34 33.77 33.86 3,581,680 -0.47(-1.38%)
Jun 11, 2015 34.04 34.46 33.83 34.33 4,579,430 +0.45(+1.32%)
Jun 10, 2015 33.56 34.09 33.36 33.89 4,799,633 +0.61(+1.84%)
Jun 09, 2015 33.62 33.65 33.03 33.27 6,626,872 -0.27(-0.79%)
Jun 08, 2015 34.32 34.36 33.30 33.54 5,961,504 -0.88(-2.55%)
Jun 05, 2015 34.30 34.49 34.02 34.42 3,955,362 -0.07(-0.20%)
Jun 04, 2015 35.18 35.19 34.33 34.49 5,231,163 -0.71(-2.02%)
Jun 03, 2015 35.11 35.48 35.00 35.20 2,855,241 +0.24(+0.68%)
Jun 02, 2015 34.96 35.26 34.75 34.96 4,129,866 +0.06(+0.16%)
Jun 01, 2015 35.24 35.30 34.75 34.90 3,818,475 -0.28(-0.79%)
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%)
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.