STX

Seagate Technology. Historical Stock Prices

$59.9999
*  
0.1699
0.28%
Get STX Alerts
*Delayed - data as of Aug. 21, 2014 9:38 ET  -  Find a broker to begin trading STX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    STX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
9:38  59.98  60.09  59.77  59.9999 66,578
08/20/2014 59.58 60.16 59.52 59.83 1,434,683
08/19/2014 59.11 59.73 59.1 59.59 1,504,962
08/18/2014 59.06 59.44 58.85 59.22 1,444,445
08/15/2014 58.85 59 58.1622 58.75 2,358,424
08/14/2014 57.73 58.69 57.66 58.39 1,920,230
08/13/2014 58.39 58.39 56.79 57.93 1,909,449
08/12/2014 57 57.12 56.27 56.8 1,356,940
08/11/2014 57.21 57.64 56.81 57 1,236,160
08/08/2014 56.87 57.2 56.21 56.97 2,005,739
08/07/2014 57.38 57.4 56.53 56.84 2,738,403
08/06/2014 56.78 57.13 56.05 56.94 3,539,280
08/05/2014 58.59 59 57.13 57.38 2,385,984
08/04/2014 58.09 58.92 57.66 58.7 2,225,119
08/01/2014 58.38 58.95 57.41 58.19 2,901,754
07/31/2014 59.03 60.38 58.15 58.6 3,390,154
07/30/2014 59.61 60.24 59.46 60.09 2,008,788
07/29/2014 59.06 59.66 58.5 59.39 1,400,728
07/28/2014 59.5 59.84 59.05 59.13 1,725,517
07/25/2014 59.2 59.71 59.18 59.5 1,050,023
07/24/2014 59.58 59.655 58.39 59.58 1,839,659
07/23/2014 59.48 59.88 59.09 59.19 1,355,628
07/22/2014 58.96 59.82 58.52 59.24 3,195,887
07/21/2014 58.64 59.23 58.24 58.58 3,337,938
07/18/2014 59.7 59.77 57.75 58.79 5,444,648
07/17/2014 60.63 61.15 59.215 59.49 3,581,567
07/16/2014 60.26 61.61 60.25 61.31 3,159,979
07/15/2014 59.95 60.95 59.575 59.69 2,104,135
07/14/2014 59.73 59.98 59.15 59.67 2,387,823
07/11/2014 59.07 59.7 58.58 59.45 1,436,278
07/10/2014 57.92 59.15 57.65 58.83 1,484,905
07/09/2014 58.72 59.1999 58.33 58.48 1,530,682
07/08/2014 59.12 59.63 58.03 58.69 2,359,714
07/07/2014 59.15 59.28 58.49 58.96 1,691,663
07/03/2014 59.17 59.3 58.11 59.26 1,757,342
07/02/2014 58.74 59.16 58.61 59.03 1,972,639
07/01/2014 57.23 59.43 57.2 58.88 3,610,839
06/30/2014 57.12 57.15 56.65 56.82 1,676,681
06/27/2014 56.47 57.02 56.25 56.92 1,212,779
06/26/2014 56.66 56.9 56.31 56.71 1,203,106
06/25/2014 55.65 56.83 55.58 56.77 1,921,345
06/24/2014 55.79 56.47 55.7 55.99 2,951,918
06/23/2014 56.41 56.41 55.38 55.95 1,853,744
06/20/2014 56.8 57.25 55.83 56.27 4,148,667
06/19/2014 57.03 57.1201 56.22 56.58 1,924,646
06/18/2014 56.73 57.15 56.03 57.12 1,867,426
06/17/2014 55.64 57.18 55.57 56.82 2,598,230
06/16/2014 55.19 55.97 55.15 55.91 2,128,989
06/13/2014 55.37 55.73 54.91 55.36 3,423,613
06/12/2014 54.49 54.65 53.915 54.22 2,335,334
06/11/2014 54.64 54.87 54.06 54.5 1,369,783
06/10/2014 54.63 54.91 54.05 54.53 2,083,489
06/09/2014 55.5 55.55 54.53 54.65 1,753,137
06/06/2014 54.8 55.58 54.27 55.5 3,601,266
06/05/2014 53.8 54.48 53.31 54.36 1,984,156
06/04/2014 53.48 53.97 53.25 53.63 2,414,574
06/03/2014 53.51 53.95 53.38 53.55 1,738,747
06/02/2014 53.7 53.87 53.1 53.82 1,610,911
05/30/2014 53.49 53.7825 53.0701 53.73 2,979,317
05/29/2014 53.07 53.44 52.48 53.06 1,743,848
05/28/2014 53.19 53.5 52.84 53.12 2,081,370
05/27/2014 52.24 53.49 52.15 53.36 3,232,258
05/23/2014 51.6 51.97 51.34 51.95 2,140,349
05/22/2014 51.18 51.9 51.11 51.61 1,988,290
05/21/2014 51.01 51.785 51.01 51.17 1,522,800
05/20/2014 51.53 51.615 50.72 50.87 2,028,881
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.

Research Brokers before you trade

Want to trade FX?