$51.40 +0.72 (%) Seagate Technology PLC - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STX historical data

Date Open High Low Close Volume
8/28/201550.1751.2649.9450.683,679,964
8/27/201548.7150.3948.5050.043,585,237
8/26/201547.5848.4146.1247.894,102,494
8/25/201548.8449.3146.2746.336,053,305
8/24/201545.7148.6345.6347.627,211,437
8/21/201548.2150.4548.0748.727,832,848
8/20/201548.7749.5748.2948.656,015,398
8/19/201551.6451.8449.4049.436,785,545
8/18/201552.1252.5651.3352.054,400,046
8/17/201551.3952.5951.1752.453,767,023
8/14/201551.1452.3551.1252.023,812,951
8/13/201551.3551.7451.1051.373,723,586
8/12/201550.5851.6849.7751.624,264,220
8/11/201550.7651.1250.2851.013,671,679
8/10/201549.8951.2049.5851.142,976,847
8/7/201550.7651.0049.4549.495,325,452
8/6/201551.9752.4851.2651.323,895,765
8/5/201551.4252.0950.9551.865,240,028
8/4/201551.2451.8450.8351.394,558,708
8/3/201550.7951.6950.6151.464,790,610
7/31/201551.0952.8850.1150.608,155,345
7/30/201550.3851.7750.2251.297,974,309
7/29/201548.7549.5948.3249.424,949,458
7/28/201548.1048.9847.7848.874,486,644
7/27/201547.1448.2346.6447.914,880,490
7/24/201548.1848.2446.8247.325,298,906
7/23/201547.3349.2046.7748.018,724,208
7/22/201547.9849.2047.2449.067,763,628
7/21/201547.7548.6147.7148.113,694,112
7/20/201548.2548.2547.0147.735,942,736
7/17/201547.9048.6547.3148.156,084,817
7/16/201547.3648.3447.3547.904,873,674
7/15/201547.8448.5047.0447.305,312,935
7/14/201546.6347.9846.5247.616,536,999
7/13/201545.2446.8844.4646.288,885,270
7/10/201546.5646.6945.5645.953,490,027
7/9/201547.1347.2846.0446.042,672,212
7/8/201547.5447.6346.0646.404,723,196
7/7/201547.0447.9745.7247.826,126,808
7/6/201547.4847.6846.7147.024,603,798
7/2/201547.8148.8147.6548.154,713,708
7/1/201547.8748.1146.8447.575,135,602
6/30/201549.5949.5947.4247.507,949,630
6/29/201548.9750.0048.6249.026,360,392
6/26/201550.0050.9949.5150.066,308,500
6/25/201551.9251.9250.3750.695,463,677
6/24/201552.2752.4951.6351.973,168,370
6/23/201553.8053.9952.0952.295,030,408
6/22/201553.6954.0053.3353.871,853,504
6/19/201554.0354.1653.2553.354,805,262
6/18/201553.2954.2253.0254.142,252,282
6/17/201553.1853.6952.7853.182,008,208
6/16/201553.2053.5253.0553.202,639,326
6/15/201553.2253.7752.7753.373,213,553
6/12/201553.9154.3153.4153.552,264,718
6/11/201553.8354.5053.5154.302,895,601
6/10/201553.0853.9152.7653.593,034,837
6/9/201553.1753.2152.2352.624,191,511
6/8/201554.2754.3452.6753.043,769,495
6/5/201554.2454.5453.7854.432,500,999
6/4/201555.6355.6554.3054.543,307,696
6/3/201555.5256.1255.3655.671,805,386
6/2/201555.2955.7654.9555.292,611,339
6/1/201555.7455.8354.9655.202,414,645
5/29/201556.3756.4055.2655.642,710,977
5/28/201555.6256.9455.6256.373,727,655
5/27/201554.7555.7754.6355.342,282,227
5/26/201555.4855.6754.3754.592,748,297
5/22/201555.4256.0155.2055.791,745,075
5/21/201554.4355.6154.3055.372,886,103
5/20/201554.9755.4354.4554.603,153,521
5/19/201556.9056.9854.3655.156,521,731
5/18/201556.6857.2056.5656.901,789,087
5/15/201557.6757.8856.8556.892,299,902
5/14/201556.9757.5556.7457.431,518,464
5/13/201556.7757.3356.4956.591,653,699
5/12/201556.2656.6255.5956.161,586,349
5/11/201557.3657.4756.6856.761,761,251
5/8/201556.9057.4656.5857.242,413,513
5/7/201556.4657.0556.0956.432,291,155
5/6/201557.8857.9555.6356.293,500,329
5/5/201558.6858.9857.2957.704,170,449
5/4/201559.5659.8658.7459.212,074,529
5/1/201558.9860.0958.8559.633,432,463
4/30/201557.7459.0857.7458.723,902,566
4/29/201557.8558.6356.6858.173,996,556
4/28/201558.0359.0757.5259.003,685,895
4/27/201558.3558.4957.7057.922,214,774
4/24/201558.9659.0357.9058.342,455,528
4/23/201558.7059.3958.2158.752,750,245
4/22/201558.1058.4657.8358.232,271,266
4/21/201559.6159.6157.9258.413,509,829
4/20/201558.0059.4857.7159.144,910,500
4/17/201556.1658.5756.0657.439,537,530
4/16/201556.1056.5555.4555.964,461,663
4/15/201556.2757.0456.2556.673,736,967
4/14/201555.9756.2055.2355.772,710,605
4/13/201555.5656.1855.3455.411,938,744
4/10/201554.5855.9954.5655.583,725,765
4/9/201552.8854.8152.8854.693,384,013
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!