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 (%)
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%)
Oct 01, 2015 29.06 29.09 27.47 27.80 9,738,498 -1.26(-4.33%)
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%)
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.