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
2017-08-22 31.67 32.37 31.67 32.30 210,425
2017-08-21 31.41 31.53 31.16 31.48 270,956
2017-08-18 31.66 31.68 31.11 31.46 232,686
2017-08-17 32.28 32.56 31.51 31.51 324,106
2017-08-16 32.45 32.48 32.21 32.45 197,754
2017-08-15 32.42 32.58 32.34 32.445 171,591
2017-08-14 32.80 33.125 32.57 32.575 340,849
2017-08-11 31.98 32.79 31.98 32.34 495,151
2017-08-10 32.35 32.40 31.54 31.54 427,680
2017-08-09 32.89 32.97 32.48 32.605 364,752
2017-08-08 33.44 33.56 33.01 33.04 441,697
2017-08-07 33.46 33.62 33.40 33.49 336,479
2017-08-04 33.75 34.03 33.42 33.42 441,396
2017-08-03 33.29 33.75 33.29 33.59 329,001
2017-08-02 33.31 33.41 33.08 33.41 345,677
2017-08-01 33.08 33.45 32.94 33.34 299,921
2017-07-31 32.79 33.12 32.53 33.01 601,731
2017-07-28 32.18 32.60 31.97 32.55 618,941
2017-07-27 32.50 32.99 32.25 32.55 627,110
2017-07-26 33.30 33.30 32.12 32.295 676,469
2017-07-25 32.45 34.02 32.08 33.21 2,059,808
2017-07-24 39.59 40.11 39.38 39.79 457,259
2017-07-21 39.47 39.71 39.10 39.59 219,548
2017-07-20 39.15 39.55 38.92 39.40 213,319
2017-07-19 38.985 39.43 38.985 39.23 205,902
2017-07-18 38.76 38.79 38.32 38.79 255,362
2017-07-17 38.81 39.21 38.58 39.06 305,573
2017-07-14 38.57 39.65 38.57 39.45 375,676
2017-07-13 37.61 38.91 37.55 38.39 660,042
2017-07-12 39.74 40.14 39.22 39.62 364,281

» 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.