Home > Quotes > STX > Historical Prices
STX

Seagate Technology. Historical Stock Prices

$42.17
*  
0.65
  negative  
1.57%
Get STX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  41.78  42.88  41.15  42.17 7,496,458
05/22/2013 41.15 42.88 41.15 42.17 7,497,563
05/21/2013 41.04 41.52 40.78 41.52 3,116,907
05/20/2013 41.11 41.19 40.71 41.04 4,386,833
05/17/2013 40.92 41.48 40.59 41.47 4,900,654
05/16/2013 40.74 41.14 40.47 40.59 6,561,666
05/15/2013 40.9 40.99 40.47 40.61 7,891,899
05/14/2013 40.49 41.2 40.15 40.85 5,263,875
05/13/2013 40.03 40.9032 39.97 40.27 4,013,011
05/10/2013 40.29 40.72 40.0519 40.5 4,252,624
05/09/2013 40.91 41.4 40.11 40.33 10,507,130
05/08/2013 42.18 42.5 41.5 42.32 5,373,995
05/07/2013 42.05 42.49 41.56 42.32 5,535,033
05/06/2013 41.27 42.24 41.27 41.97 7,023,364
05/03/2013 40 41.52 39.89 41.23 8,591,475
05/02/2013 38.06 39.92 38.05 39.63 14,000,750
05/01/2013 36.8 37.22 36.41 36.94 6,120,577
04/30/2013 36.19 36.7 35.99 36.7 5,548,652
04/29/2013 36.48 36.73 35.86 36.22 4,811,507
04/26/2013 36.47 36.75 36.21 36.4 6,434,574
04/25/2013 37.01 37.85 36.34 36.54 8,986,015
04/24/2013 36.22 37.1294 36.08 36.46 6,276,541
04/23/2013 35.3 36.24 35.1 36.03 4,746,449
04/22/2013 34.5 35.22 34.35 34.81 3,383,924
04/19/2013 33.77 34.54 33.22 34.44 5,205,873
04/18/2013 34.89 35.15 33.69 33.93 5,915,912
04/17/2013 35.01 35.27 34.08 34.725 4,970,013
04/16/2013 34.98 35.85 34.8 35.335 4,611,728
04/15/2013 35.79 36.55 34.57 34.8 6,074,340
04/12/2013 36.49 36.595 35.84 36.09 3,970,162
04/11/2013 36.99 37.04 35.75 36.53 7,280,487
04/10/2013 37.18 37.9 37 37.68 5,652,492
04/09/2013 36 37.265 35.95 36.96 5,694,103
04/08/2013 35.81 36.25 35.18 35.98 3,671,110
04/05/2013 35.88 35.88 35.01 35.51 6,002,604
04/04/2013 36.13 36.37 35.7701 36.34 2,524,548
04/03/2013 36.42 37 35.95 36.06 5,040,649
04/02/2013 36.72 36.72 35.8 36.28 3,947,274
04/01/2013 36.86 37.14 36.41 36.72 3,534,968
03/28/2013 36.65 36.95 36.26 36.555 4,483,577
03/27/2013 35.68 36.86 35.59 36.68 5,966,116
03/26/2013 35.09 36.48 35.01 35.88 9,470,642
03/25/2013 34.93 34.99 34.255 34.72 3,751,975
03/22/2013 34.63 34.85 34.15 34.72 2,396,092
03/21/2013 34.7 34.78 34.08 34.52 3,195,104
03/20/2013 34.81 35.1067 34.69 34.95 2,573,432
03/19/2013 35.3 35.436 34.09 34.39 4,444,035
03/18/2013 34.81 35.56 34.5 35.29 3,326,407
03/15/2013 35.7 35.82 34.8 35.35 10,202,990
03/14/2013 35.5 35.95 35.3701 35.89 5,130,196
03/13/2013 35.04 35.82 34.7 35.315 6,580,515
03/12/2013 33.28 35.06 33.1201 34.94 8,727,705
03/11/2013 32.31 33.39 32.2 33.33 4,424,573
03/08/2013 32.43 32.555 32.01 32.5 4,433,548
03/07/2013 33.18 33.2 31.94 32.22 5,739,202
03/06/2013 32.52 33.26 32.45 33.02 5,379,251
03/05/2013 32.29 32.62 32.1 32.34 3,911,681
03/04/2013 32.29 32.4 31.55 32.04 4,804,701
03/01/2013 32.03 32.45 31.72 32.32 3,921,461
02/28/2013 31.86 32.5 31.71 32.16 5,459,852
02/27/2013 31.28 32.13 31.03 31.97 3,485,082
02/26/2013 30.93 31.53 30.26 31.33 5,136,211
02/25/2013 32.31 32.4 30.79 30.84 4,889,746
02/22/2013 31.98 32.25 31.37 31.84 4,413,196
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.