Seagate Technology Plc (NQ: STX )

104.09 +3.16 (+3.13%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.18 36.42 34.96 35.04 8,865,167 -1.40(-3.85%)
Jan 29, 2015 35.48 36.62 35.43 36.45 8,126,200 +0.73(+2.03%)
Jan 28, 2015 36.06 36.49 35.69 35.72 12,365,942 +0.29(+0.81%)
Jan 27, 2015 36.63 36.63 35.08 35.43 13,007,380 -1.24(-3.38%)
Jan 26, 2015 36.58 37.40 35.09 36.67 24,673,202 -3.05(-7.69%)
Jan 23, 2015 39.83 40.00 39.41 39.73 4,178,084 +0.02(+0.06%)
Jan 22, 2015 39.21 40.02 38.70 39.70 5,738,695 +0.40(+1.03%)
Jan 21, 2015 38.94 39.52 38.75 39.30 2,776,539 +0.11(+0.27%)
Jan 20, 2015 39.51 39.73 38.71 39.19 2,854,921 -0.18(-0.46%)
Jan 16, 2015 38.72 39.45 38.35 39.37 4,026,755 +0.70(+1.81%)
Jan 15, 2015 40.12 40.33 38.56 38.67 5,720,936 -1.43(-3.58%)
Jan 14, 2015 39.88 40.19 39.50 40.11 2,850,914 -0.10(-0.25%)
Jan 13, 2015 40.79 41.55 39.82 40.20 3,453,101 -0.18(-0.45%)
Jan 12, 2015 41.14 41.26 40.21 40.38 3,378,244 -0.87(-2.11%)
Jan 09, 2015 40.83 41.58 40.65 41.26 4,100,268 +0.63(+1.55%)
Jan 08, 2015 40.36 41.09 40.06 40.63 5,563,404 +0.72(+1.80%)
Jan 07, 2015 39.81 40.24 39.23 39.91 3,038,175 +0.25(+0.64%)
Jan 06, 2015 40.92 40.92 39.50 39.65 5,517,265 -1.12(-2.76%)
Jan 05, 2015 40.89 41.29 40.48 40.78 3,638,927 -0.22(-0.53%)
Jan 02, 2015 41.40 41.73 40.67 40.99 3,860,875 -0.30(-0.72%)
Dec 31, 2014 41.96 41.29 41.29 41.29 2,829,196 -0.47(-1.12%)
Dec 30, 2014 42.23 42.30 41.76 41.76 2,778,961 -0.58(-1.38%)
Dec 29, 2014 42.59 42.81 42.06 42.34 3,308,398 -0.35(-0.83%)
Dec 26, 2014 42.72 42.84 42.53 42.69 1,175,177 -0.04(-0.09%)
Dec 24, 2014 42.81 42.73 42.73 42.73 1,898,800 +0.11(+0.25%)
Dec 23, 2014 42.93 43.09 42.51 42.63 2,367,644 +0.01(+0.03%)
Dec 22, 2014 42.35 42.69 42.23 42.61 2,853,434 +0.14(+0.34%)
Dec 19, 2014 41.94 43.04 41.94 42.47 7,242,099 +0.49(+1.17%)
Dec 18, 2014 41.09 41.98 40.97 41.98 5,092,592 +1.61(+4.00%)
Dec 17, 2014 39.30 40.47 39.26 40.37 4,035,514 +1.08(+2.75%)
Dec 16, 2014 39.37 40.32 39.04 39.29 3,121,194 -0.27(-0.69%)
Dec 15, 2014 40.16 40.27 39.20 39.56 3,374,081 -0.20(-0.52%)
Dec 12, 2014 40.41 40.51 39.70 39.76 3,612,539 -0.91(-2.23%)
Dec 11, 2014 40.72 41.10 40.43 40.67 3,497,365 +0.17(+0.43%)
Dec 10, 2014 40.71 41.02 40.42 40.50 3,643,603 -0.34(-0.82%)
Dec 09, 2014 40.50 41.12 40.11 40.83 4,919,218 -0.30(-0.72%)
Dec 08, 2014 41.12 41.52 40.75 41.13 2,943,329 -0.10(-0.24%)
Dec 05, 2014 41.32 41.35 40.67 41.23 4,425,115 +0.19(+0.47%)
Dec 04, 2014 41.54 41.70 40.89 41.04 3,494,694 -0.47(-1.14%)
Dec 03, 2014 41.73 41.93 40.86 41.51 6,567,777 -0.43(-1.02%)
Dec 02, 2014 41.14 42.14 40.79 41.94 4,955,374 +0.99(+2.42%)
Dec 01, 2014 40.86 41.28 40.50 40.95 4,144,123 -0.10(-0.25%)
Nov 28, 2014 41.30 41.40 40.77 41.05 1,906,479 +0.16(+0.39%)
Nov 26, 2014 41.02 40.89 40.89 40.89 2,690,047 -0.09(-0.21%)
Nov 25, 2014 40.99 41.28 40.77 40.97 3,624,721 -0.02(-0.06%)
Nov 24, 2014 40.56 41.25 40.39 41.00 3,199,106 +0.68(+1.68%)
Nov 21, 2014 41.30 41.30 40.20 40.32 6,749,333 -0.37(-0.92%)
Nov 20, 2014 39.93 40.70 39.81 40.70 3,684,450 +0.57(+1.42%)
Nov 19, 2014 40.01 40.19 39.62 40.12 3,294,728 -0.02(-0.05%)
Nov 18, 2014 39.82 40.36 39.76 40.14 4,571,580 +0.41(+1.03%)
Nov 17, 2014 38.85 39.94 38.71 39.73 5,472,410 +0.70(+1.78%)
Nov 14, 2014 38.50 39.14 38.46 39.04 2,811,237 +0.47(+1.22%)
Nov 13, 2014 38.70 38.88 38.29 38.57 2,015,612 -0.13(-0.34%)
Nov 12, 2014 38.34 38.86 38.24 38.70 3,034,534 +0.32(+0.82%)
Nov 11, 2014 38.48 38.49 38.15 38.38 2,971,334 +0.02(+0.06%)
Nov 10, 2014 38.26 38.51 38.19 38.35 3,525,235 +0.13(+0.34%)
Nov 07, 2014 38.77 39.07 38.01 38.22 6,331,707 -0.60(-1.55%)
Nov 06, 2014 39.35 39.48 38.61 38.83 6,184,451 -0.42(-1.07%)
Nov 05, 2014 39.41 39.58 38.90 39.25 4,241,765 -0.09(-0.23%)
Nov 04, 2014 39.26 40.02 39.26 39.33 7,607,546 -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.