SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.31 Down -1.48 -2.48%
Find prices for:
SEAGATE TECHNOLOGY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 61.7 59.92 61.36 61.01 4,207,387
09/05/2014 61.37 60.53 60.79 61.32 1,941,673
08/29/2014 62.95 61.89 62.24 62.58 1,776,001
08/22/2014 60.74 60.23 60.49 60.37 1,226,446
08/22/2014 0.43 Ex-dividend
08/15/2014 59 58.16 58.85 58.75 2,364,372
08/08/2014 57.2 56.21 56.87 56.97 2,005,739
08/01/2014 58.95 57.41 58.38 58.19 2,999,067
07/25/2014 59.71 59.18 59.2 59.5 1,050,023
07/18/2014 59.77 57.75 59.73 58.79 5,444,648
07/11/2014 59.7 58.58 59.07 59.45 1,436,278
07/03/2014 59.3 58.11 59.17 59.26 1,757,342
06/27/2014 57.02 56.25 56.47 56.92 1,212,779
06/20/2014 57.25 55.83 56.8 56.27 4,148,667
06/13/2014 55.73 54.91 55.37 55.36 3,423,613
06/06/2014 55.58 54.27 54.82 55.5 3,601,266
05/30/2014 53.78 53.07 53.49 53.73 2,979,317
05/23/2014 51.97 51.34 51.6 51.95 2,140,349
05/16/2014 51.3 50.1 50.91 51.19 2,303,993
05/09/2014 49.74 48.49 49.38 49.55 3,541,794
05/02/2014 51.8 50.54 50.81 51.04 3,088,185
04/25/2014 54 52.48 53.94 52.72 2,571,743
04/17/2014 56.07 55.15 55.73 55.57 1,916,216
04/11/2014 54.53 53.05 53.51 53.39 2,622,024
04/04/2014 58.35 56.01 57.75 56.06 4,256,364
03/28/2014 55.92 54.56 54.96 54.92 2,008,601
03/21/2014 54.74 53.11 53.93 53.49 6,306,691
03/14/2014 50.77 49.61 49.61 50.15 2,066,776
03/07/2014 50.62 48.6 50.3 49.29 5,123,783
02/28/2014 52.67 51.32 52 52.19 4,163,198
02/21/2014 51.8 50.74 51.55 50.75 3,686,941
02/14/2014 50.42 49.43 49.45 50.14 2,691,975
02/07/2014 50.17 48.89 49.49 49.52 3,577,313
01/31/2014 53.33 52.12 52.5 52.86 3,404,043
01/24/2014 60.44 58.46 60.41 58.57 3,513,286
01/17/2014 61.39 59.7 60.37 61.2 3,437,043
01/10/2014 58.68 57.7 58.35 58.39 2,044,459
01/03/2014 57.14 55.31 55.61 56.82 3,049,357
12/27/2013 56.64 55.46 56.27 55.66 2,358,250
12/20/2013 56.04 52.65 52.88 55.66 10,018,958
12/13/2013 50.84 49.45 50.84 50 2,713,118
12/06/2013 51.45 50.4 50.6 51.42 2,657,792
11/29/2013 49.4 48.62 49 49.04 1,405,624
11/22/2013 48.47 47.69 48.39 48.34 2,711,719
11/15/2013 50.22 48.43 50.1 48.94 4,219,382
11/08/2013 48.2 47.15 47.15 48.18 3,412,783
11/01/2013 49.42 48.3 48.95 49.2 4,463,031
10/25/2013 49.81 48.5 48.8 49.8 4,305,902
10/18/2013 50.04 47.83 48.6 50.04 6,733,377
10/11/2013 46.55 45.41 45.84 46.27 2,264,445
10/04/2013 45.94 44.57 45.56 45.87 4,059,778
09/27/2013 43.58 42.52 42.8 43.51 2,890,859
09/20/2013 41.61 41.07 41.29 41.4 4,746,726
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:59 AM ET