Skip to main content

Seagate Technology Plc (NQ: STX )

102.04 +0.67 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.27 16.66 15.86 16.65 12,192,278 +0.28(+1.71%)
Jun 29, 2016 15.89 16.45 15.66 16.37 13,156,859 +0.97(+6.30%)
Jun 28, 2016 14.68 15.45 14.65 15.40 9,017,917 +1.13(+7.95%)
Jun 27, 2016 15.72 15.77 14.20 14.27 9,764,082 -1.57(-9.89%)
Jun 24, 2016 16.00 16.35 15.73 15.83 9,503,271 -0.90(-5.39%)
Jun 23, 2016 16.52 16.86 16.48 16.74 6,895,961 +0.42(+2.56%)
Jun 22, 2016 16.31 16.57 16.25 16.32 5,776,902 +0.01(+0.04%)
Jun 21, 2016 15.98 16.35 15.86 16.31 5,193,533 +0.29(+1.83%)
Jun 20, 2016 16.09 16.39 15.93 16.02 6,368,718 +0.14(+0.90%)
Jun 17, 2016 15.59 15.97 15.53 15.87 11,193,602 +0.36(+2.34%)
Jun 16, 2016 15.46 15.52 15.09 15.51 6,250,716 -0.02(-0.11%)
Jun 15, 2016 15.67 15.91 15.42 15.53 6,392,132 -0.03(-0.20%)
Jun 14, 2016 15.41 15.78 15.25 15.56 5,868,991 +0.05(+0.35%)
Jun 13, 2016 15.80 16.03 15.49 15.51 7,899,290 -0.31(-1.99%)
Jun 10, 2016 16.26 16.36 15.80 15.82 8,190,340 -0.68(-4.14%)
Jun 09, 2016 16.46 16.56 16.16 16.50 9,237,656 -0.08(-0.45%)
Jun 08, 2016 16.92 17.02 16.44 16.58 10,396,036 -0.27(-1.62%)
Jun 07, 2016 16.38 16.95 16.37 16.85 8,397,820 +0.52(+3.18%)
Jun 06, 2016 16.13 16.39 16.11 16.33 5,925,181 +0.17(+1.06%)
Jun 03, 2016 16.19 16.34 15.94 16.16 11,266,523 -0.08(-0.46%)
Jun 02, 2016 15.89 16.28 15.80 16.24 12,128,767 +0.51(+3.22%)
Jun 01, 2016 15.24 15.76 15.07 15.73 9,840,473 +0.31(+1.99%)
May 31, 2016 14.90 15.45 14.77 15.42 12,026,051 +0.62(+4.16%)
May 27, 2016 14.71 14.81 14.81 14.81 6,093,677 +0.08(+0.51%)
May 26, 2016 14.65 14.81 14.47 14.73 7,670,529 +0.05(+0.33%)
May 25, 2016 14.51 14.88 14.49 14.68 9,975,291 +0.41(+2.87%)
May 24, 2016 14.40 14.42 14.14 14.27 7,125,691 +0.05(+0.38%)
May 23, 2016 14.12 14.41 13.95 14.22 6,295,923 +0.27(+1.91%)
May 20, 2016 14.04 14.30 13.87 13.95 10,529,627 -0.08(-0.54%)
May 19, 2016 13.78 14.06 13.68 14.03 13,041,284 +0.19(+1.38%)
May 18, 2016 13.39 14.04 13.38 13.84 11,500,712 +0.41(+3.08%)
May 17, 2016 13.01 13.85 13.01 13.42 10,481,863 +0.32(+2.48%)
May 16, 2016 13.04 13.24 12.98 13.10 10,602,416 +0.05(+0.37%)
May 13, 2016 12.80 13.31 12.74 13.05 9,518,782 +0.21(+1.60%)
May 12, 2016 12.89 12.90 12.59 12.85 14,806,518 +0.05(+0.37%)
May 11, 2016 13.13 13.29 12.78 12.80 7,890,275 -0.36(-2.75%)
May 10, 2016 12.82 13.25 12.72 13.16 8,924,216 +0.27(+2.07%)
May 09, 2016 13.07 13.18 12.79 12.89 13,057,276 -0.14(-1.10%)
May 06, 2016 13.22 13.26 12.86 13.04 12,370,273 -0.21(-1.60%)
May 05, 2016 13.37 13.52 13.17 13.25 11,931,513 -0.09(-0.69%)
May 04, 2016 13.12 13.56 13.08 13.34 17,681,570 +0.47(+3.65%)
May 03, 2016 13.49 13.55 12.78 12.87 20,691,208 -0.69(-5.08%)
May 02, 2016 14.00 14.01 13.38 13.56 28,402,906 -0.85(-5.93%)
Apr 29, 2016 17.33 17.36 14.31 14.41 36,916,660 -3.40(-19.07%)
Apr 28, 2016 17.97 18.26 17.73 17.81 11,141,841 -0.29(-1.61%)
Apr 27, 2016 17.88 18.14 17.55 18.10 10,888,288 +0.23(+1.26%)
Apr 26, 2016 17.57 17.94 17.51 17.88 11,245,594 +0.47(+2.70%)
Apr 25, 2016 16.77 17.47 16.73 17.41 11,867,527 +0.64(+3.83%)
Apr 22, 2016 16.87 17.04 16.56 16.76 10,905,433 -0.07(-0.43%)
Apr 21, 2016 17.04 17.19 16.71 16.84 12,961,672 -0.16(-0.93%)
Apr 20, 2016 16.84 17.22 16.70 17.00 13,093,455 +0.23(+1.34%)
Apr 19, 2016 17.11 17.29 16.67 16.77 13,526,565 -0.30(-1.75%)
Apr 18, 2016 16.89 17.39 16.65 17.07 16,282,781 +0.13(+0.74%)
Apr 15, 2016 17.86 17.96 16.91 16.94 29,323,398 -1.01(-5.61%)
Apr 14, 2016 19.65 19.76 17.83 17.95 73,182,752 -4.52(-20.10%)
Apr 13, 2016 23.00 23.26 22.41 22.47 11,005,936 -0.74(-3.17%)
Apr 12, 2016 23.13 23.29 22.53 23.20 7,070,470 +0.04(+0.17%)
Apr 11, 2016 22.74 23.70 22.65 23.16 11,395,543 +1.16(+5.27%)
Apr 08, 2016 22.11 22.59 21.90 22.00 4,490,030 +0.08(+0.36%)
Apr 07, 2016 22.05 22.25 21.62 21.92 4,807,221 -0.40(-1.81%)
Apr 06, 2016 21.76 22.33 21.19 22.33 5,325,263 +0.57(+2.62%)
Apr 05, 2016 22.03 22.11 21.62 21.76 5,232,081 -0.46(-2.06%)
Apr 04, 2016 22.29 22.41 22.00 22.21 3,493,745 -0.09(-0.42%)
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.