SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.57Down-0.10-0.18%Today's Close  |  55.48 -0.09 -0.16% After hours
Find prices for:
SEAGATE TECHNOLOGY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/13/2013 40.28 39.77 39.98 40.25 2,132,127
09/06/2013 39.76 38.75 39.76 39.46 2,855,089
08/30/2013 38.87 38 38.26 38.32 4,222,860
08/23/2013 40.71 39.82 40.24 40.13 2,143,991
08/16/2013 39.81 39.11 39.7 39.2 3,416,969
08/09/2013 41.05 40.47 40.89 40.86 2,263,575
08/02/2013 41.66 40.76 41.66 41.1 3,658,243
07/26/2013 42.21 40.95 42.21 41.05 7,076,336
07/19/2013 47.76 46.54 46.92 47.52 6,541,584
07/12/2013 46.7 46.24 46.43 46.68 2,474,703
07/05/2013 45.93 45.09 45.62 45.72 2,622,625
06/28/2013 45.5 44.24 44.5 44.83 3,896,228
06/21/2013 43.17 41.91 43.17 42.25 5,996,053
06/14/2013 44.32 43.58 44.02 43.72 2,605,574
06/07/2013 44.46 43.63 44.35 44.01 3,292,641
05/31/2013 43.85 43.07 43.58 43.08 6,208,637
05/24/2013 43.05 42.24 42.72 42.85 2,749,811
05/17/2013 41.48 40.59 40.92 41.47 4,901,448
05/10/2013 40.72 40.05 40.29 40.5 4,252,624
05/03/2013 41.52 39.89 40 41.23 8,594,777
04/26/2013 36.75 36.21 36.47 36.4 6,434,574
04/19/2013 34.54 33.22 33.77 34.44 5,205,873
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 6:21 PM ET