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 (%)
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%)
Jun 01, 2015 35.77 35.83 35.27 35.42 3,762,585 -0.28(-0.79%)
May 29, 2015 36.17 36.19 35.46 35.70 4,224,690 -0.47(-1.29%)
May 28, 2015 35.69 36.54 35.69 36.17 5,809,044 +0.66(+1.85%)
May 27, 2015 35.13 35.79 35.06 35.51 3,556,541 +0.48(+1.37%)
May 26, 2015 35.60 35.72 34.89 35.03 4,282,848 -0.77(-2.15%)
May 22, 2015 35.56 35.80 35.80 35.80 2,719,501 +0.27(+0.76%)
May 21, 2015 34.93 35.68 34.84 35.53 4,497,600 +0.49(+1.41%)
May 20, 2015 35.27 35.57 34.94 35.04 4,914,334 -0.35(-1.00%)
May 19, 2015 36.51 36.56 34.88 35.39 10,163,233 -1.12(-3.08%)
May 18, 2015 36.37 36.71 36.29 36.51 2,788,049 +0.01(+0.02%)
May 15, 2015 37.01 37.14 36.48 36.51 3,584,085 -0.35(-0.94%)
May 14, 2015 36.56 36.93 36.44 36.85 2,366,320 +0.54(+1.48%)
May 13, 2015 36.43 36.79 36.25 36.31 2,577,065 +0.28(+0.77%)
May 12, 2015 36.10 36.11 35.67 36.04 2,472,109 -0.39(-1.06%)
May 11, 2015 36.81 36.88 36.37 36.42 2,744,670 -0.30(-0.83%)
May 08, 2015 36.51 36.87 36.31 36.73 3,761,132 +0.52(+1.43%)
May 07, 2015 36.23 36.61 35.99 36.21 3,570,454 +0.09(+0.25%)
May 06, 2015 37.14 37.19 35.70 36.12 5,454,787 -0.90(-2.44%)
May 05, 2015 37.65 37.85 36.76 37.03 6,499,079 -0.97(-2.55%)
May 04, 2015 38.22 38.41 37.69 37.99 3,232,872 -0.27(-0.70%)
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.