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
2018-04-18 61.84 62.42 60.83 62.22 200,171
2018-04-17 61.65 62.59 61.65 61.94 253,668
2018-04-16 60.96 61.35 60.45 61.21 181,793
2018-04-13 60.39 61.05 60.26 60.66 291,369
2018-04-12 59.06 60.15 59.06 59.90 187,907
2018-04-11 58.77 59.69 58.40 58.575 374,399
2018-04-10 60.70 61.23 59.36 59.50 788,093
2018-04-09 56.92 57.67 56.42 56.49 255,639
2018-04-06 58.04 58.16 56.12 56.74 296,724
2018-04-05 59.02 59.34 58.07 58.38 215,967
2018-04-03 57.82 58.35 57.20 58.22 269,011
2018-04-02 59.09 59.92 57.35 57.81 597,082
2018-03-29 57.35 58.62 56.79 58.57 414,074
2018-03-28 57.78 57.85 56.22 57.08 505,526
2018-03-27 58.74 59.46 57.14 57.28 546,310
2018-03-26 57.69 58.25 56.75 58.20 408,754
2018-03-23 57.76 57.97 56.39 56.39 414,912
2018-03-22 59.77 59.77 58.51 59.04 352,597
2018-03-21 59.84 60.67 59.76 59.94 340,701
2018-03-20 60.71 60.71 59.94 59.94 395,663
2018-03-19 60.53 60.53 59.65 60.31 569,811
2018-03-16 60.10 60.45 59.99 60.21 275,232
2018-03-15 59.39 60.20 59.31 59.65 214,484
2018-03-14 60.45 60.97 59.90 59.93 408,625
2018-03-13 60.85 60.85 59.56 59.66 458,486
2018-03-12 60.23 60.44 59.80 60.25 316,457
2018-03-09 59.67 60.58 59.51 60.22 444,932
2018-03-08 58.09 59.41 57.50 58.77 749,238
2018-03-07 56.15 56.60 55.67 56.24 304,910
2018-03-06 55.07 56.31 55.07 56.17 391,998

» 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.