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
2017-10-23 39.80 40.48 37.77 39.30 1,337,379
2017-10-20 34.53 35.19 34.53 34.86 366,295
2017-10-19 34.08 34.34 34.07 34.29 323,051
2017-10-18 34.27 34.31 34.03 34.24 229,673
2017-10-17 33.30 33.97 33.30 33.97 291,402
2017-10-16 34.42 34.53 34.13 34.46 260,055
2017-10-13 34.01 34.45 34.01 34.33 236,845
2017-10-12 33.45 33.64 33.35 33.57 333,892
2017-10-11 33.98 34.03 33.405 33.49 202,996
2017-10-10 34.03 34.27 33.38 33.835 276,676
2017-10-09 34.27 34.78 33.86 33.86 217,693
2017-10-06 33.75 34.09 33.70 33.785 134,135
2017-10-05 33.87 34.27 33.85 34.04 165,660
2017-10-04 34.09 34.24 33.88 34.005 171,810
2017-10-03 34.03 34.09 33.60 34.03 221,886
2017-10-02 33.82 34.45 33.82 34.215 420,333
2017-09-29 32.87 33.22 32.77 33.12 145,223
2017-09-28 33.18 33.30 32.42 32.92 329,303
2017-09-27 33.38 33.38 32.62 33.22 215,170
2017-09-26 33.23 33.47 32.87 32.87 180,998
2017-09-25 33.37 33.68 32.99 33.15 238,123
2017-09-22 32.64 33.61 32.64 33.61 312,177
2017-09-21 32.13 33.01 32.10 32.795 571,858
2017-09-20 32.19 32.67 32.08 32.37 285,825
2017-09-19 32.32 32.33 31.75 32.22 412,281
2017-09-18 33.00 33.61 32.33 33.61 402,479
2017-09-15 32.61 33.465 32.41 33.465 423,177
2017-09-14 32.55 32.75 32.37 32.66 232,263
2017-09-13 32.04 32.83 31.98 32.65 318,534
2017-09-12 31.05 31.98 30.98 31.88 335,794

» 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.