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
2017-06-26 43.07 43.20 42.26 42.45 249,076
2017-06-23 41.98 43.24 41.98 42.59 235,112
2017-06-22 41.76 42.20 41.68 42.04 180,140
2017-06-21 41.19 41.82 41.19 41.57 200,414
2017-06-20 41.47 41.66 41.19 41.19 185,732
2017-06-19 41.85 42.02 41.565 41.84 234,488
2017-06-16 41.53 42.02 41.47 41.95 302,955
2017-06-15 40.56 41.63 40.56 41.49 233,319
2017-06-14 42.04 42.04 40.83 41.24 332,163
2017-06-13 42.15 42.34 41.80 42.00 292,018
2017-06-12 41.10 41.49 40.45 41.49 575,864
2017-06-09 42.68 43.45 41.83 42.29 370,320
2017-06-08 41.69 42.78 41.66 42.78 159,676
2017-06-07 41.91 42.53 41.77 41.96 146,189
2017-06-06 42.11 42.31 41.64 41.84 182,928
2017-06-05 42.69 42.82 42.11 42.11 187,074
2017-06-02 43.10 43.33 42.98 43.12 145,245
2017-06-01 43.16 43.16 42.65 42.89 231,815
2017-05-31 43.25 43.46 42.94 43.33 228,004
2017-05-30 42.52 43.51 42.52 43.22 283,424
2017-05-26 42.86 42.86 42.22 42.51 185,694
2017-05-25 42.82 43.40 42.53 43.11 206,623
2017-05-24 42.91 43.16 42.65 42.74 167,137
2017-05-23 43.01 43.01 42.48 42.60 151,956
2017-05-22 42.96 42.96 42.275 42.81 169,069
2017-05-19 42.43 42.72 42.40 42.55 194,108
2017-05-18 41.86 42.38 41.84 42.38 294,615
2017-05-17 43.49 43.52 42.17 42.22 496,344
2017-05-16 43.65 44.02 43.45 44.005 362,264
2017-05-15 43.19 43.56 43.06 43.52 269,402

» 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.