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
2018-01-23 53.29 54.11 53.25 54.11 171,022
2018-01-22 52.45 53.20 52.33 53.11 212,743
2018-01-19 52.18 52.74 51.78 52.56 264,990
2018-01-18 52.08 52.22 51.74 51.91 237,281
2018-01-17 51.15 52.40 51.04 52.04 255,431
2018-01-16 50.17 52.25 50.17 51.55 514,233
2018-01-12 49.53 51.85 49.53 51.245 443,842
2018-01-11 47.37 49.005 47.37 49.005 450,660
2018-01-10 46.05 47.25 46.05 47.02 240,542
2018-01-09 46.26 47.27 46.16 46.31 571,275
2018-01-08 49.04 49.04 45.69 45.94 1,141,217
2018-01-05 42.59 42.92 42.59 42.91 166,269
2018-01-04 43.21 43.21 42.03 42.64 189,940
2018-01-03 43.07 43.07 42.51 42.89 144,185
2018-01-02 42.12 43.09 42.12 42.94 152,834
2017-12-29 42.00 42.33 41.88 41.88 127,132
2017-12-28 42.17 42.17 41.77 42.01 77,084
2017-12-27 42.16 42.44 41.87 42.09 133,723
2017-12-26 41.93 42.66 41.76 42.14 157,040
2017-12-22 42.01 42.36 42.01 42.14 99,411
2017-12-21 41.95 42.46 41.86 41.955 182,187
2017-12-20 41.95 41.95 41.49 41.57 195,075
2017-12-19 42.44 42.49 41.96 42.225 232,276
2017-12-18 42.38 43.02 42.31 43.005 235,094
2017-12-15 41.73 42.19 41.46 42.01 173,001
2017-12-14 42.01 42.24 41.86 41.965 182,907
2017-12-13 42.40 42.48 41.97 42.06 292,768
2017-12-12 40.85 42.52 40.85 42.13 416,941
2017-12-11 40.34 41.11 40.32 40.46 205,669
2017-12-08 39.61 40.59 39.61 40.43 242,150

» 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.