SEAGATE TECHNOLOGY PLC SHS Historical Stock Price

Below is the stock price history for Seagate Technology Plc Shs STX. Data is recorded each day for the historical open, high, low, close and volume. The Seagate Technology Plc Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Seagate Technology Plc Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-04-27 42.07 42.88 41.83 42.42 616,044
2017-04-26 44.61 44.83 41.89 42.14 1,847,277
2017-04-25 50.02 50.87 49.64 50.355 467,324
2017-04-24 49.00 49.66 48.79 49.37 260,342
2017-04-21 48.31 48.65 47.93 48.27 269,321
2017-04-20 47.56 48.66 47.35 48.66 425,984
2017-04-19 48.87 49.15 48.49 48.51 215,725
2017-04-18 48.20 48.58 47.86 48.58 195,726
2017-04-17 48.31 48.74 48.01 48.475 145,703
2017-04-13 47.97 48.79 47.97 48.31 208,610
2017-04-12 48.985 48.985 47.80 48.29 284,408
2017-04-11 48.45 49.44 47.67 48.97 519,260
2017-04-10 47.40 48.19 47.21 47.585 382,460
2017-04-07 45.86 46.89 45.75 46.87 285,745
2017-04-06 46.13 46.56 45.825 46.22 200,518
2017-04-05 46.38 47.13 45.94 45.94 212,152
2017-04-04 45.24 46.06 45.21 45.94 142,270
2017-04-03 45.47 45.87 44.72 45.19 319,806
2017-03-31 46.82 46.82 45.95 46.01 223,187
2017-03-30 45.45 47.27 45.45 47.07 367,511
2017-03-29 45.18 45.66 44.55 45.66 165,593
2017-03-28 44.81 45.365 44.69 45.34 243,440
2017-03-27 44.58 45.08 44.37 44.96 482,488
2017-03-24 45.85 45.89 44.96 45.20 427,578
2017-03-23 45.00 45.44 44.84 45.11 253,774
2017-03-22 44.84 45.02 44.29 45.02 226,766
2017-03-21 45.67 45.75 44.29 44.49 323,072
2017-03-20 46.72 46.72 45.82 46.08 181,806
2017-03-17 47.02 47.17 46.84 46.98 172,628
2017-03-16 47.32 47.59 47.14 47.22 261,322

» More Seagate Technology Plc Shs Stock Price History

To see other companies like Seagate Technology Plc Shs (STX), view our stock market today for news, and other data.