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 (%)
Jan 30, 2015 36.72 36.96 35.48 35.57 8,735,409 -1.42(-3.85%)
Jan 29, 2015 36.01 37.16 35.96 36.99 8,007,258 +0.74(+2.03%)
Jan 28, 2015 36.60 37.03 36.22 36.25 12,184,942 +0.29(+0.81%)
Jan 27, 2015 37.18 37.18 35.60 35.96 12,816,992 -1.26(-3.38%)
Jan 26, 2015 37.13 37.96 35.62 37.22 24,312,062 -3.10(-7.69%)
Jan 23, 2015 40.42 40.59 40.00 40.32 4,116,929 +0.03(+0.06%)
Jan 22, 2015 39.79 40.62 39.27 40.29 5,654,698 +0.41(+1.03%)
Jan 21, 2015 39.52 40.11 39.32 39.88 2,735,899 +0.11(+0.27%)
Jan 20, 2015 40.10 40.32 39.28 39.77 2,813,134 -0.18(-0.46%)
Jan 16, 2015 39.30 40.03 38.92 39.96 3,967,815 +0.71(+1.81%)
Jan 15, 2015 40.71 40.93 39.13 39.25 5,637,199 -1.46(-3.58%)
Jan 14, 2015 40.47 40.79 40.08 40.70 2,809,185 -0.10(-0.25%)
Jan 13, 2015 41.39 42.16 40.41 40.80 3,402,558 -0.18(-0.45%)
Jan 12, 2015 41.75 41.87 40.81 40.98 3,328,797 -0.89(-2.11%)
Jan 09, 2015 41.43 42.20 41.26 41.87 4,040,253 +0.64(+1.55%)
Jan 08, 2015 40.96 41.70 40.65 41.23 5,481,973 +0.73(+1.80%)
Jan 07, 2015 40.40 40.83 39.81 40.50 2,993,706 +0.26(+0.64%)
Jan 06, 2015 41.53 41.53 40.08 40.24 5,436,509 -1.14(-2.76%)
Jan 05, 2015 41.50 41.90 41.08 41.38 3,585,665 -0.22(-0.53%)
Jan 02, 2015 42.01 42.35 41.27 41.60 3,804,363 -0.30(-0.72%)
Dec 31, 2014 42.58 41.90 41.90 41.90 2,787,785 -0.47(-1.12%)
Dec 30, 2014 42.86 42.93 42.38 42.38 2,738,285 -0.59(-1.38%)
Dec 29, 2014 43.22 43.44 42.69 42.97 3,259,973 -0.36(-0.83%)
Dec 26, 2014 43.35 43.47 43.16 43.33 1,157,976 -0.04(-0.09%)
Dec 24, 2014 43.44 43.37 43.37 43.37 1,871,007 +0.11(+0.25%)
Dec 23, 2014 43.57 43.73 43.14 43.26 2,332,989 +0.01(+0.03%)
Dec 22, 2014 42.98 43.32 42.85 43.25 2,811,669 +0.14(+0.34%)
Dec 19, 2014 42.57 43.68 42.57 43.10 7,136,097 +0.50(+1.17%)
Dec 18, 2014 41.70 42.60 41.58 42.60 5,018,052 +1.64(+4.00%)
Dec 17, 2014 39.88 41.07 39.84 40.97 3,976,447 +1.10(+2.75%)
Dec 16, 2014 39.95 40.92 39.62 39.87 3,075,510 -0.28(-0.69%)
Dec 15, 2014 40.76 40.86 39.79 40.15 3,324,695 -0.21(-0.52%)
Dec 12, 2014 41.01 41.11 40.29 40.35 3,559,663 -0.92(-2.23%)
Dec 11, 2014 41.32 41.71 41.03 41.27 3,446,174 +0.18(+0.43%)
Dec 10, 2014 41.31 41.63 41.02 41.10 3,590,272 -0.34(-0.82%)
Dec 09, 2014 41.10 41.73 40.71 41.44 4,847,216 -0.30(-0.72%)
Dec 08, 2014 41.73 42.14 41.36 41.74 2,900,247 -0.10(-0.24%)
Dec 05, 2014 41.93 41.97 41.27 41.84 4,360,345 +0.20(+0.47%)
Dec 04, 2014 42.16 42.32 41.49 41.65 3,443,543 -0.48(-1.14%)
Dec 03, 2014 42.35 42.55 41.47 42.12 6,471,644 -0.43(-1.02%)
Dec 02, 2014 41.75 42.77 41.40 42.56 4,882,843 +1.01(+2.42%)
Dec 01, 2014 41.47 41.90 41.10 41.55 4,083,465 -0.10(-0.25%)
Nov 28, 2014 41.91 42.02 41.38 41.66 1,878,574 +0.16(+0.39%)
Nov 26, 2014 41.63 41.49 41.49 41.49 2,650,673 -0.09(-0.21%)
Nov 25, 2014 41.60 41.89 41.38 41.58 3,571,666 -0.03(-0.06%)
Nov 24, 2014 41.17 41.86 40.99 41.61 3,152,281 +0.69(+1.68%)
Nov 21, 2014 41.92 41.92 40.80 40.92 6,650,544 -0.38(-0.92%)
Nov 20, 2014 40.52 41.31 40.40 41.30 3,630,521 +0.58(+1.42%)
Nov 19, 2014 40.60 40.78 40.21 40.72 3,246,503 -0.02(-0.05%)
Nov 18, 2014 40.41 40.96 40.35 40.74 4,504,666 +0.42(+1.03%)
Nov 17, 2014 39.43 40.53 39.29 40.32 5,392,311 +0.71(+1.78%)
Nov 14, 2014 39.07 39.72 39.03 39.62 2,770,089 +0.48(+1.22%)
Nov 13, 2014 39.27 39.45 38.86 39.14 1,986,110 -0.13(-0.34%)
Nov 12, 2014 38.91 39.44 38.80 39.27 2,990,118 +0.32(+0.82%)
Nov 11, 2014 39.05 39.06 38.72 38.95 2,927,843 +0.03(+0.06%)
Nov 10, 2014 38.83 39.08 38.75 38.92 3,473,636 +0.13(+0.34%)
Nov 07, 2014 39.35 39.65 38.57 38.79 6,239,030 -0.61(-1.55%)
Nov 06, 2014 39.93 40.06 39.19 39.40 6,093,929 -0.43(-1.07%)
Nov 05, 2014 39.99 40.17 39.48 39.83 4,179,678 -0.09(-0.23%)
Nov 04, 2014 39.84 40.61 39.84 39.92 7,496,194 -0.17(-0.44%)
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.