Skip to main content

Seagate Technology Plc (NQ: STX )

100.37 +0.58 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.838 7.998 7.773 7.927 70,563,400 -0.27(-3.25%)
Nov 29, 2010 8.146 8.246 8.028 8.193 20,135,506 -0.02(-0.22%)
Nov 26, 2010 8.258 8.365 8.199 8.211 8,146,336 -0.11(-1.28%)
Nov 24, 2010 8.317 8.317 8.317 8.317 13,884,627 +0.15(+1.88%)
Nov 23, 2010 8.512 8.530 8.155 8.164 28,758,356 -0.31(-3.71%)
Nov 22, 2010 8.737 8.743 8.370 8.478 36,990,536 -0.35(-3.94%)
Nov 19, 2010 8.512 8.908 8.506 8.826 42,761,852 +0.42(+4.99%)
Nov 18, 2010 8.347 8.441 8.282 8.406 25,639,862 +0.17(+2.01%)
Nov 17, 2010 8.187 8.365 8.187 8.240 16,252,364 +0.05(+0.65%)
Nov 16, 2010 8.258 8.382 8.158 8.187 21,913,778 -0.12(-1.42%)
Nov 15, 2010 8.400 8.489 8.300 8.305 24,203,474 -0.02(-0.28%)
Nov 12, 2010 8.418 8.512 8.300 8.329 27,291,070 -0.20(-2.29%)
Nov 11, 2010 8.424 8.737 8.276 8.524 17,593,420 +0.00(+0.03%)
Nov 10, 2010 8.678 8.690 8.435 8.521 12,520,406 -0.13(-1.54%)
Nov 09, 2010 8.926 8.932 8.595 8.654 15,495,903 -0.25(-2.79%)
Nov 08, 2010 8.944 9.009 8.832 8.902 10,628,174 -0.15(-1.70%)
Nov 05, 2010 8.802 9.056 8.719 9.056 14,385,916 +0.24(+2.68%)
Nov 04, 2010 8.707 8.855 8.690 8.820 12,164,979 +0.14(+1.63%)
Nov 03, 2010 8.719 8.737 8.571 8.678 15,067,547 -0.06(-0.71%)
Nov 02, 2010 8.660 8.778 8.571 8.740 12,480,344 +0.14(+1.62%)
Nov 01, 2010 8.761 8.814 8.577 8.601 16,396,732 -0.09(-1.09%)
Oct 29, 2010 8.388 8.867 8.341 8.696 43,408,772 +0.46(+5.52%)
Oct 28, 2010 9.009 9.027 7.880 8.240 93,919,088 -0.76(-8.41%)
Oct 27, 2010 8.985 9.092 8.944 8.997 17,525,096 +0.24(+2.77%)
Oct 25, 2010 8.997 9.086 8.737 8.755 31,088,440 -0.22(-2.44%)
Oct 22, 2010 8.962 9.050 8.855 8.973 20,054,654 -0.03(-0.30%)
Oct 21, 2010 8.968 9.145 8.767 9.000 40,828,464 +0.01(+0.10%)
Oct 20, 2010 9.027 9.174 8.944 8.991 37,196,556 -0.02(-0.23%)
Oct 19, 2010 9.210 9.263 8.991 9.012 44,058,260 -0.40(-4.24%)
Oct 18, 2010 9.600 9.653 9.257 9.411 67,838,264 +0.24(+2.64%)
Oct 15, 2010 8.891 9.234 8.571 9.168 145,370,800 +1.67(+22.22%)
Oct 14, 2010 7.496 7.602 7.395 7.501 31,339,944 -0.03(-0.43%)
Oct 13, 2010 7.496 7.676 7.419 7.534 24,610,102 +0.11(+1.51%)
Oct 12, 2010 7.354 7.460 7.170 7.422 27,604,146 +0.15(+2.07%)
Oct 11, 2010 7.371 7.383 7.206 7.271 21,129,052 +0.06(+0.82%)
Oct 08, 2010 7.188 7.336 7.046 7.212 33,943,860 +0.20(+2.78%)
Oct 07, 2010 6.893 7.052 6.727 7.017 26,845,556 +0.22(+3.31%)
Oct 06, 2010 6.975 7.046 6.751 6.792 35,134,236 -0.26(-3.69%)
Oct 05, 2010 6.904 7.064 6.674 7.052 32,616,892 +0.27(+3.92%)
Oct 04, 2010 6.875 6.899 6.680 6.786 17,946,122 -0.12(-1.80%)
Oct 01, 2010 7.058 7.058 6.851 6.910 18,113,906 -0.05(-0.72%)
Sep 30, 2010 7.135 7.165 6.875 6.961 27,522,420 -0.14(-1.96%)
Sep 29, 2010 6.845 7.165 6.845 7.100 27,555,534 +0.19(+2.74%)
Sep 28, 2010 6.845 6.916 6.656 6.910 22,809,250 +0.08(+1.21%)
Sep 27, 2010 6.916 6.916 6.727 6.828 14,545,408 -0.04(-0.60%)
Sep 24, 2010 6.633 6.887 6.621 6.869 30,065,350 +0.31(+4.78%)
Sep 23, 2010 6.479 6.674 6.455 6.556 21,656,624 -0.01(-0.09%)
Sep 22, 2010 6.621 6.709 6.384 6.562 32,169,284 -0.20(-2.89%)
Sep 21, 2010 6.668 7.088 6.408 6.757 69,716,408 +0.08(+1.21%)
Sep 20, 2010 6.615 6.692 6.455 6.676 18,521,200 +0.08(+1.19%)
Sep 17, 2010 6.703 6.774 6.532 6.597 19,843,262 -0.14(-2.02%)
Sep 15, 2010 6.562 6.798 6.502 6.733 22,562,834 +0.17(+2.52%)
Sep 14, 2010 6.591 6.739 6.443 6.567 25,283,348 -0.08(-1.16%)
Sep 13, 2010 6.414 6.668 6.414 6.644 21,545,142 +0.29(+4.56%)
Sep 10, 2010 6.526 6.532 6.260 6.355 18,703,498 -0.17(-2.54%)
Sep 09, 2010 6.579 6.627 6.502 6.520 16,657,686 -0.01(-0.09%)
Sep 08, 2010 6.319 6.573 6.142 6.526 30,591,642 +0.12(+1.85%)
Sep 07, 2010 6.544 6.585 6.396 6.408 14,481,884 -0.20(-3.04%)
Sep 03, 2010 6.615 6.726 6.497 6.609 14,412,834 +0.11(+1.73%)
Sep 02, 2010 6.402 6.497 6.189 6.497 19,100,310 +0.15(+2.38%)
Sep 01, 2010 6.154 6.621 6.148 6.346 19,893,342 +0.35(+5.87%)
Aug 31, 2010 6.189 6.201 5.976 5.994 21,221,910 -0.26(-4.16%)
Aug 30, 2010 6.290 6.408 6.219 6.254 14,946,353 -0.03(-0.47%)
Aug 27, 2010 6.047 6.337 5.817 6.284 27,507,664 +0.29(+4.83%)
Aug 26, 2010 6.272 6.272 5.982 5.994 25,075,296 -0.24(-3.84%)
Aug 25, 2010 6.106 6.301 5.905 6.234 17,190,914 +0.10(+1.69%)
Aug 24, 2010 6.343 6.355 6.118 6.130 23,768,788 -0.29(-4.51%)
Aug 23, 2010 6.573 6.591 6.408 6.420 16,926,442 -0.08(-1.18%)
Aug 20, 2010 6.627 6.686 6.455 6.497 26,940,488 -0.07(-0.99%)
Aug 19, 2010 6.703 6.792 6.539 6.562 20,260,312 -0.10(-1.51%)
Aug 18, 2010 6.502 6.768 6.467 6.662 23,870,280 +0.15(+2.36%)
Aug 17, 2010 6.686 6.768 6.508 6.508 20,964,518 -0.13(-1.96%)
Aug 16, 2010 6.508 6.768 6.502 6.638 23,407,980 +0.03(+0.45%)
Aug 13, 2010 6.502 6.644 6.502 6.609 25,855,972 +0.11(+1.73%)
Aug 12, 2010 6.502 6.674 6.414 6.497 30,325,480 -0.17(-2.57%)
Aug 11, 2010 6.355 6.792 6.301 6.668 52,355,628 +0.11(+1.64%)
Aug 10, 2010 6.869 6.916 6.479 6.560 51,664,128 -0.46(-6.51%)
Aug 09, 2010 7.218 7.289 6.987 7.017 33,329,650 -0.20(-2.78%)
Aug 06, 2010 7.348 7.354 7.194 7.218 33,169,630 -0.17(-2.32%)
Aug 05, 2010 7.330 7.528 7.330 7.389 10,105,914 -0.03(-0.40%)
Aug 04, 2010 7.354 7.448 7.200 7.419 18,406,036 +0.05(+0.64%)
Aug 03, 2010 7.637 7.637 7.360 7.371 21,092,118 -0.27(-3.56%)
Aug 02, 2010 7.596 7.708 7.448 7.643 13,074,355 +0.22(+3.03%)
Jul 30, 2010 7.360 7.507 7.259 7.419 16,390,075 -0.03(-0.40%)
Jul 29, 2010 7.679 7.679 7.318 7.448 20,518,770 -0.14(-1.87%)
Jul 28, 2010 7.762 7.850 7.534 7.590 17,264,978 -0.23(-2.95%)
Jul 27, 2010 7.862 8.010 7.732 7.821 24,875,932 -0.05(-0.60%)
Jul 26, 2010 7.567 7.898 7.519 7.868 29,537,544 +0.31(+4.07%)
Jul 23, 2010 7.762 7.803 7.490 7.561 44,691,456 -0.23(-2.96%)
Jul 22, 2010 7.779 7.986 7.691 7.791 26,403,342 +0.02(+0.30%)
Jul 21, 2010 8.636 8.660 7.691 7.768 72,942,880 -0.82(-9.57%)
Jul 20, 2010 8.235 8.607 8.116 8.589 24,096,566 +0.15(+1.82%)
Jul 19, 2010 8.370 8.530 8.258 8.435 10,253,262 +0.07(+0.78%)
Jul 16, 2010 8.737 8.849 8.317 8.370 15,991,281 -0.36(-4.13%)
Jul 15, 2010 8.820 8.861 8.571 8.731 21,781,618 -0.12(-1.40%)
Jul 14, 2010 8.755 9.033 8.713 8.855 35,478,820 +0.31(+3.60%)
Jul 13, 2010 8.462 8.631 8.249 8.548 19,823,950 +0.23(+2.77%)
Jul 12, 2010 8.217 8.459 8.205 8.317 19,203,648 +0.15(+1.88%)
Jul 09, 2010 8.128 8.181 8.027 8.164 10,791,169 +0.07(+0.88%)
Jul 08, 2010 8.022 8.164 7.898 8.093 20,885,724 +0.14(+1.71%)
Jul 07, 2010 7.874 8.039 7.673 7.957 19,464,412 +0.42(+5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.