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 (%)
Dec 31, 2015 24.38 24.15 24.15 24.15 3,630,370 -0.34(-1.40%)
Dec 30, 2015 24.38 25.00 24.38 24.49 4,104,545 +0.02(+0.08%)
Dec 29, 2015 24.40 24.67 24.23 24.47 5,086,909 +0.27(+1.12%)
Dec 28, 2015 24.19 24.49 23.89 24.20 3,591,335 +0.06(+0.25%)
Dec 24, 2015 24.03 24.15 24.15 24.15 2,760,307 +0.02(+0.08%)
Dec 23, 2015 23.49 24.54 23.36 24.13 5,776,440 +0.77(+3.30%)
Dec 22, 2015 22.77 23.45 22.50 23.35 4,442,785 +0.49(+2.16%)
Dec 21, 2015 22.59 23.04 22.50 22.86 3,758,589 +0.40(+1.76%)
Dec 18, 2015 22.20 22.86 22.07 22.47 10,059,588 +0.12(+0.53%)
Dec 17, 2015 23.01 23.06 22.04 22.35 6,104,512 -0.57(-2.47%)
Dec 16, 2015 22.79 23.04 22.45 22.91 5,947,974 +0.35(+1.55%)
Dec 15, 2015 22.34 23.07 22.23 22.56 6,286,474 +0.38(+1.72%)
Dec 14, 2015 23.74 23.83 22.00 22.18 7,594,053 -1.52(-6.42%)
Dec 11, 2015 23.47 24.09 22.67 23.70 8,227,168 -0.16(-0.66%)
Dec 10, 2015 23.55 24.05 23.53 23.86 7,444,646 +0.33(+1.40%)
Dec 09, 2015 23.17 24.03 23.09 23.53 5,539,808 +0.19(+0.82%)
Dec 08, 2015 22.92 23.43 22.68 23.34 5,767,719 +0.22(+0.94%)
Dec 07, 2015 22.70 23.21 22.43 23.12 5,526,072 +0.43(+1.89%)
Dec 04, 2015 22.21 22.83 22.00 22.70 6,614,505 +0.45(+2.01%)
Dec 03, 2015 22.90 23.00 22.05 22.25 6,914,042 -0.51(-2.23%)
Dec 02, 2015 23.84 23.95 22.64 22.76 7,808,729 -1.30(-5.40%)
Dec 01, 2015 23.82 24.13 23.50 24.05 6,125,591 +0.38(+1.59%)
Nov 30, 2015 23.36 23.70 22.87 23.68 9,359,635 +0.87(+3.81%)
Nov 27, 2015 22.74 22.93 22.56 22.81 1,384,921 +0.03(+0.14%)
Nov 25, 2015 22.47 22.77 22.77 22.77 3,634,772 +0.20(+0.88%)
Nov 24, 2015 22.69 22.74 22.31 22.58 4,658,845 -0.28(-1.24%)
Nov 23, 2015 22.74 23.19 22.65 22.86 6,829,926 +0.19(+0.84%)
Nov 20, 2015 22.73 22.95 22.36 22.67 4,709,782 +0.09(+0.38%)
Nov 19, 2015 23.00 23.18 22.45 22.58 5,149,993 -0.07(-0.29%)
Nov 18, 2015 22.29 22.83 22.29 22.65 4,295,107 +0.33(+1.48%)
Nov 17, 2015 22.62 22.89 22.23 22.32 4,802,988 -0.27(-1.21%)
Nov 16, 2015 21.79 22.74 21.79 22.59 6,184,783 +0.81(+3.70%)
Nov 13, 2015 22.39 22.45 21.33 21.79 11,264,276 -0.67(-2.96%)
Nov 12, 2015 23.58 23.74 22.44 22.45 12,226,204 -1.34(-5.65%)
Nov 11, 2015 24.22 24.26 23.07 23.80 9,682,275 -0.28(-1.15%)
Nov 10, 2015 24.92 25.20 23.88 24.07 7,505,156 -1.15(-4.55%)
Nov 09, 2015 25.58 25.68 25.03 25.22 4,390,081 -0.35(-1.37%)
Nov 06, 2015 25.57 25.74 25.17 25.57 4,264,846 -0.04(-0.15%)
Nov 05, 2015 25.52 25.89 25.36 25.61 4,290,927 +0.04(+0.15%)
Nov 04, 2015 26.08 26.36 25.36 25.57 6,962,008 -0.61(-2.34%)
Nov 03, 2015 25.21 26.53 25.14 26.18 8,175,754 +0.97(+3.83%)
Nov 02, 2015 24.49 25.39 24.19 25.21 7,484,831 +0.53(+2.15%)
Oct 30, 2015 25.38 25.75 24.09 24.68 10,758,482 +0.00(+0.00%)
Oct 29, 2015 25.46 25.46 24.49 24.68 10,714,555 -0.83(-3.25%)
Oct 28, 2015 25.53 25.65 24.99 25.51 6,765,391 +0.09(+0.36%)
Oct 27, 2015 25.47 25.70 25.24 25.42 3,894,820 -0.23(-0.89%)
Oct 26, 2015 26.61 26.87 25.31 25.65 8,177,441 -1.04(-3.89%)
Oct 23, 2015 25.68 27.13 25.47 26.69 10,372,249 +1.24(+4.87%)
Oct 22, 2015 24.38 25.59 24.27 25.45 12,496,407 +1.37(+5.68%)
Oct 21, 2015 24.70 25.62 23.87 24.08 10,624,594 -0.90(-3.61%)
Oct 20, 2015 24.99 25.25 24.47 24.98 14,955,006 -0.15(-0.59%)
Oct 19, 2015 25.42 25.70 24.92 25.13 10,607,902 -0.53(-2.05%)
Oct 16, 2015 26.76 26.82 25.06 25.66 21,503,694 -1.22(-4.54%)
Oct 15, 2015 27.42 28.64 26.28 26.87 33,100,332 -4.12(-13.31%)
Oct 14, 2015 31.40 31.95 30.83 31.00 6,586,342 -0.53(-1.69%)
Oct 13, 2015 31.75 32.06 31.49 31.53 4,329,823 -0.26(-0.82%)
Oct 12, 2015 31.97 31.97 31.24 31.79 3,234,716 -0.01(-0.02%)
Oct 09, 2015 31.39 32.10 31.25 31.80 7,862,827 +0.45(+1.45%)
Oct 08, 2015 30.75 31.51 30.64 31.34 4,569,116 +0.67(+2.20%)
Oct 07, 2015 30.38 31.08 30.03 30.67 5,491,393 +0.71(+2.36%)
Oct 06, 2015 29.05 30.17 28.96 29.96 6,376,359 +0.88(+3.03%)
Oct 05, 2015 28.33 29.55 28.18 29.08 7,646,964 +1.08(+3.84%)
Oct 02, 2015 27.45 28.03 27.24 28.00 6,735,854 +0.21(+0.75%)
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.