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
2018-06-19 57.76 58.03 56.81 57.87 172,347
2018-06-18 57.78 59.07 57.58 59.07 190,089
2018-06-15 58.09 58.45 57.47 58.35 200,623
2018-06-14 57.21 59.22 57.00 59.12 297,194
2018-06-13 57.12 57.51 56.91 57.01 221,895
2018-06-12 57.60 57.60 56.00 57.12 275,683
2018-06-11 56.75 58.28 56.75 57.95 288,293
2018-06-08 55.34 56.29 55.29 56.06 255,452
2018-06-07 58.18 58.18 54.37 55.32 711,782
2018-06-06 59.61 59.73 58.60 58.65 258,215
2018-06-05 58.19 59.23 58.19 59.16 235,909
2018-06-04 57.53 57.53 56.57 57.49 203,580
2018-06-01 56.40 57.95 56.40 57.95 201,226
2018-05-31 58.16 58.41 56.23 56.37 276,612
2018-05-30 57.77 59.02 57.49 57.99 211,727
2018-05-29 57.09 58.01 57.04 57.29 187,621
2018-05-25 57.84 59.19 57.38 57.50 166,665
2018-05-24 57.91 58.46 57.51 58.28 160,306
2018-05-23 57.73 58.22 57.35 58.22 130,508
2018-05-22 57.75 58.45 57.64 57.99 160,819
2018-05-21 57.66 57.66 56.83 57.20 188,516
2018-05-18 60.14 60.14 56.04 56.37 340,308
2018-05-17 58.95 59.90 58.93 59.06 154,410
2018-05-16 58.28 59.47 58.06 59.32 203,762
2018-05-15 57.02 57.89 56.68 57.72 235,628
2018-05-14 57.40 58.06 57.03 57.03 185,712
2018-05-11 57.52 57.71 56.66 56.78 135,807
2018-05-10 57.47 58.49 57.18 57.30 244,866
2018-05-09 56.44 57.37 56.44 57.17 179,508
2018-05-08 55.77 56.44 55.77 56.42 251,888

» 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.