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 (%)
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%)
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%)
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.