NasdaqGS - Nasdaq Real Time Price • USD
Seagate Technology Holdings plc (STX)
As of 3:20 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 87.40 | 87.70 | 85.14 | 86.14 | 86.14 | 2,561,577 |
Apr 25, 2024 | 85.90 | 88.13 | 84.46 | 87.26 | 87.26 | 3,164,200 |
Apr 24, 2024 | 87.56 | 91.00 | 83.34 | 87.11 | 87.11 | 7,274,500 |
Apr 23, 2024 | 85.65 | 87.62 | 85.61 | 86.53 | 86.53 | 6,008,700 |
Apr 22, 2024 | 82.62 | 85.65 | 82.54 | 85.18 | 85.18 | 3,562,900 |
Apr 19, 2024 | 83.77 | 84.29 | 82.31 | 82.46 | 82.46 | 2,882,800 |
Apr 18, 2024 | 83.79 | 85.20 | 83.31 | 83.44 | 83.44 | 1,811,700 |
Apr 17, 2024 | 84.95 | 86.30 | 84.04 | 84.20 | 84.20 | 3,465,900 |
Apr 16, 2024 | 83.54 | 84.71 | 83.02 | 83.68 | 83.68 | 2,454,000 |
Apr 15, 2024 | 86.68 | 87.10 | 83.30 | 83.88 | 83.88 | 2,925,200 |
Apr 12, 2024 | 87.38 | 87.66 | 85.10 | 85.19 | 85.19 | 2,529,000 |
Apr 11, 2024 | 88.12 | 88.85 | 87.39 | 88.78 | 88.78 | 1,970,600 |
Apr 10, 2024 | 88.57 | 88.86 | 86.33 | 87.99 | 87.99 | 3,200,200 |
Apr 9, 2024 | 90.04 | 90.96 | 87.83 | 89.53 | 89.53 | 2,816,700 |
Apr 8, 2024 | 91.32 | 92.04 | 88.73 | 89.15 | 89.15 | 2,612,900 |
Apr 5, 2024 | 91.38 | 91.38 | 89.65 | 89.99 | 89.99 | 2,598,100 |
Apr 4, 2024 | 93.07 | 94.23 | 90.59 | 90.76 | 90.76 | 2,281,200 |
Apr 3, 2024 | 89.69 | 92.70 | 89.65 | 91.63 | 91.63 | 2,585,000 |
Apr 2, 2024 | 89.88 | 90.98 | 89.21 | 90.23 | 90.23 | 3,246,200 |
Apr 1, 2024 | 93.15 | 94.34 | 91.71 | 91.78 | 91.78 | 2,672,700 |
Mar 28, 2024 | 94.56 | 94.64 | 91.73 | 93.05 | 93.05 | 3,296,300 |
Mar 27, 2024 | 95.66 | 96.33 | 93.34 | 94.58 | 94.58 | 2,762,500 |
Mar 26, 2024 | 93.50 | 97.95 | 92.76 | 94.72 | 94.72 | 7,346,800 |
Mar 25, 2024 | 88.67 | 89.02 | 87.62 | 88.21 | 88.21 | 1,835,000 |
Mar 22, 2024 | 88.81 | 89.62 | 87.65 | 89.01 | 89.01 | 2,454,100 |
Mar 21, 2024 | 91.35 | 91.47 | 88.12 | 88.45 | 88.45 | 3,747,600 |
Mar 20, 2024 | 0.70 Dividend | |||||
Mar 20, 2024 | 86.12 | 87.86 | 85.45 | 87.42 | 87.42 | 2,319,100 |
Mar 19, 2024 | 84.64 | 86.84 | 84.21 | 86.57 | 85.87 | 1,894,200 |
Mar 18, 2024 | 86.66 | 87.15 | 85.11 | 85.39 | 84.70 | 2,265,400 |
Mar 15, 2024 | 84.93 | 86.04 | 84.65 | 86.01 | 85.31 | 6,079,500 |
Mar 14, 2024 | 88.08 | 88.13 | 85.26 | 85.76 | 85.07 | 3,321,400 |
Mar 13, 2024 | 90.49 | 90.55 | 88.42 | 88.67 | 87.95 | 3,737,300 |
Mar 12, 2024 | 92.28 | 92.75 | 90.75 | 91.11 | 90.37 | 2,893,900 |
Mar 11, 2024 | 91.32 | 91.91 | 90.11 | 91.74 | 91.00 | 2,602,100 |
Mar 8, 2024 | 93.37 | 94.90 | 92.46 | 92.69 | 91.94 | 2,746,900 |
Mar 7, 2024 | 94.63 | 94.98 | 91.34 | 93.81 | 93.05 | 4,626,700 |
Mar 6, 2024 | 99.99 | 101.26 | 92.97 | 94.14 | 93.38 | 5,282,100 |
Mar 5, 2024 | 97.39 | 98.80 | 97.05 | 98.63 | 97.83 | 2,392,400 |
Mar 4, 2024 | 97.53 | 99.93 | 96.76 | 98.38 | 97.58 | 3,563,000 |
Mar 1, 2024 | 95.00 | 98.15 | 94.12 | 97.16 | 96.37 | 5,097,800 |
Feb 29, 2024 | 92.47 | 93.44 | 92.22 | 93.05 | 92.30 | 2,184,700 |
Feb 28, 2024 | 90.11 | 91.96 | 90.11 | 91.61 | 90.87 | 1,979,600 |
Feb 27, 2024 | 90.77 | 93.00 | 89.94 | 90.70 | 89.97 | 3,381,400 |
Feb 26, 2024 | 88.18 | 89.75 | 87.73 | 88.66 | 87.94 | 2,134,200 |
Feb 23, 2024 | 88.22 | 88.42 | 87.03 | 87.98 | 87.27 | 1,461,900 |
Feb 22, 2024 | 86.31 | 88.40 | 86.02 | 88.02 | 87.31 | 2,214,400 |
Feb 21, 2024 | 85.92 | 86.07 | 83.95 | 84.90 | 84.21 | 1,929,000 |
Feb 20, 2024 | 87.16 | 87.36 | 85.54 | 86.77 | 86.07 | 1,781,100 |
Feb 16, 2024 | 88.21 | 88.69 | 87.09 | 87.52 | 86.81 | 1,796,300 |
Feb 15, 2024 | 86.86 | 88.50 | 86.81 | 88.16 | 87.45 | 1,299,700 |
Feb 14, 2024 | 88.10 | 88.19 | 86.15 | 86.81 | 86.11 | 1,854,000 |
Feb 13, 2024 | 87.34 | 87.75 | 86.05 | 87.16 | 86.46 | 2,040,700 |
Feb 12, 2024 | 89.33 | 90.66 | 88.99 | 89.10 | 88.38 | 1,599,800 |
Feb 9, 2024 | 87.72 | 89.47 | 87.35 | 89.41 | 88.69 | 1,536,700 |
Feb 8, 2024 | 86.70 | 88.26 | 85.79 | 87.68 | 86.97 | 1,670,600 |
Feb 7, 2024 | 86.49 | 87.32 | 85.33 | 86.76 | 86.06 | 1,818,600 |
Feb 6, 2024 | 86.04 | 86.77 | 85.47 | 86.20 | 85.50 | 2,560,000 |
Feb 5, 2024 | 87.17 | 87.19 | 85.12 | 85.50 | 84.81 | 2,095,600 |
Feb 2, 2024 | 86.65 | 87.97 | 85.94 | 87.52 | 86.81 | 2,160,200 |
Feb 1, 2024 | 85.88 | 87.51 | 85.88 | 86.80 | 86.10 | 2,001,900 |
Jan 31, 2024 | 87.35 | 87.78 | 85.39 | 85.68 | 84.99 | 5,221,000 |
Jan 30, 2024 | 88.80 | 89.18 | 87.19 | 87.59 | 86.88 | 2,406,100 |
Jan 29, 2024 | 90.68 | 91.59 | 88.39 | 88.63 | 87.91 | 2,648,300 |
Jan 26, 2024 | 90.89 | 92.04 | 89.41 | 90.44 | 89.71 | 3,071,000 |
Jan 25, 2024 | 91.20 | 91.20 | 86.50 | 90.99 | 90.25 | 5,756,700 |
Jan 24, 2024 | 90.12 | 90.28 | 88.05 | 89.17 | 88.45 | 3,775,900 |
Jan 23, 2024 | 87.55 | 89.30 | 86.78 | 89.23 | 88.51 | 4,020,500 |
Jan 22, 2024 | 86.99 | 88.39 | 85.90 | 87.10 | 86.40 | 4,171,400 |
Jan 19, 2024 | 84.60 | 85.44 | 83.86 | 85.42 | 84.73 | 2,327,300 |
Jan 18, 2024 | 84.71 | 86.30 | 83.12 | 83.97 | 83.29 | 1,720,000 |
Jan 17, 2024 | 84.71 | 84.76 | 82.44 | 83.33 | 82.66 | 2,412,400 |
Jan 16, 2024 | 83.61 | 85.37 | 82.36 | 84.81 | 84.12 | 3,012,300 |
Jan 12, 2024 | 82.41 | 82.83 | 81.88 | 82.78 | 82.11 | 2,112,600 |
Jan 11, 2024 | 81.47 | 81.84 | 79.39 | 81.74 | 81.08 | 2,752,000 |
Jan 10, 2024 | 79.98 | 82.75 | 79.72 | 82.66 | 81.99 | 2,260,200 |
Jan 9, 2024 | 79.95 | 80.26 | 79.40 | 80.11 | 79.46 | 1,471,700 |
Jan 8, 2024 | 80.07 | 81.36 | 80.07 | 80.98 | 80.33 | 2,167,300 |
Jan 5, 2024 | 81.13 | 81.82 | 79.81 | 80.28 | 79.63 | 1,395,200 |
Jan 4, 2024 | 79.84 | 81.37 | 79.81 | 80.77 | 80.12 | 1,361,600 |
Jan 3, 2024 | 81.31 | 82.35 | 80.07 | 80.43 | 79.78 | 2,874,600 |
Jan 2, 2024 | 84.70 | 84.80 | 82.32 | 82.69 | 82.02 | 2,011,400 |
Dec 29, 2023 | 86.57 | 86.98 | 85.17 | 85.37 | 84.68 | 1,295,800 |
Dec 28, 2023 | 85.80 | 86.83 | 85.71 | 86.79 | 86.09 | 1,589,200 |
Dec 27, 2023 | 86.26 | 86.36 | 85.35 | 85.68 | 84.99 | 962,500 |
Dec 26, 2023 | 85.16 | 86.02 | 85.04 | 85.87 | 85.18 | 938,400 |
Dec 22, 2023 | 85.42 | 85.72 | 84.84 | 85.16 | 84.47 | 1,003,500 |
Dec 21, 2023 | 83.51 | 85.34 | 83.31 | 85.30 | 84.61 | 2,041,900 |
Dec 20, 2023 | 0.70 Dividend | |||||
Dec 20, 2023 | 82.97 | 83.38 | 81.82 | 81.85 | 81.19 | 1,890,600 |
Dec 19, 2023 | 83.69 | 84.67 | 83.58 | 83.90 | 82.53 | 1,426,300 |
Dec 18, 2023 | 84.32 | 84.73 | 83.65 | 83.97 | 82.60 | 1,953,000 |
Dec 15, 2023 | 84.84 | 85.42 | 84.03 | 84.28 | 82.90 | 5,119,900 |
Dec 14, 2023 | 86.54 | 87.93 | 85.13 | 85.33 | 83.93 | 3,462,000 |
Dec 13, 2023 | 82.25 | 85.47 | 82.18 | 85.43 | 84.03 | 3,645,200 |
Dec 12, 2023 | 82.05 | 82.63 | 81.29 | 82.63 | 81.28 | 2,107,800 |
Dec 11, 2023 | 81.00 | 82.73 | 80.97 | 81.99 | 80.65 | 2,399,900 |
Dec 8, 2023 | 78.48 | 80.75 | 78.38 | 80.59 | 79.27 | 2,360,000 |
Dec 7, 2023 | 78.23 | 79.57 | 78.10 | 78.78 | 77.49 | 2,238,400 |
Dec 6, 2023 | 78.14 | 79.36 | 77.71 | 77.81 | 76.54 | 2,522,800 |
Dec 5, 2023 | 78.14 | 78.36 | 76.87 | 76.96 | 75.70 | 1,808,000 |
Dec 4, 2023 | 78.63 | 79.24 | 78.11 | 78.59 | 77.30 | 1,450,100 |
Dec 1, 2023 | 78.91 | 79.40 | 78.26 | 79.18 | 77.88 | 2,030,000 |
Nov 30, 2023 | 78.50 | 79.42 | 77.98 | 79.10 | 77.81 | 3,095,200 |
Nov 29, 2023 | 78.35 | 79.04 | 77.92 | 78.48 | 77.20 | 2,052,800 |
Nov 28, 2023 | 76.98 | 77.39 | 76.30 | 76.95 | 75.69 | 1,279,100 |
Nov 27, 2023 | 76.50 | 78.14 | 76.38 | 77.56 | 76.29 | 1,923,400 |
Nov 24, 2023 | 75.64 | 76.44 | 75.64 | 76.08 | 74.84 | 647,500 |
Nov 22, 2023 | 76.11 | 77.33 | 76.11 | 76.55 | 75.30 | 936,800 |
Nov 21, 2023 | 76.80 | 76.86 | 75.52 | 76.06 | 74.82 | 1,725,300 |
Nov 20, 2023 | 75.88 | 77.25 | 75.69 | 77.06 | 75.80 | 1,512,500 |
Nov 17, 2023 | 76.00 | 76.23 | 75.41 | 75.88 | 74.64 | 1,478,600 |
Nov 16, 2023 | 74.33 | 75.64 | 74.33 | 75.59 | 74.35 | 1,738,800 |
Nov 15, 2023 | 74.75 | 75.07 | 74.06 | 74.55 | 73.33 | 1,891,900 |
Nov 14, 2023 | 73.50 | 74.81 | 73.20 | 74.61 | 73.39 | 2,673,200 |
Nov 13, 2023 | 72.36 | 72.84 | 71.67 | 72.47 | 71.28 | 2,538,600 |
Nov 10, 2023 | 72.56 | 72.56 | 71.07 | 72.42 | 71.24 | 1,964,800 |
Nov 9, 2023 | 71.87 | 73.06 | 71.61 | 72.00 | 70.82 | 2,333,600 |
Nov 8, 2023 | 71.01 | 71.93 | 70.41 | 71.86 | 70.68 | 1,777,800 |
Nov 7, 2023 | 70.81 | 71.25 | 70.31 | 70.84 | 69.68 | 1,868,300 |
Nov 6, 2023 | 71.90 | 72.49 | 70.57 | 71.13 | 69.97 | 2,219,600 |
Nov 3, 2023 | 72.50 | 73.82 | 72.01 | 72.28 | 71.10 | 2,313,400 |
Nov 2, 2023 | 72.00 | 72.41 | 70.75 | 71.81 | 70.64 | 2,608,100 |
Nov 1, 2023 | 68.42 | 71.40 | 68.32 | 71.24 | 70.07 | 4,662,800 |
Oct 31, 2023 | 67.68 | 68.57 | 66.93 | 68.25 | 67.13 | 3,707,600 |
Oct 30, 2023 | 68.92 | 69.50 | 67.44 | 68.42 | 67.30 | 2,985,900 |
Oct 27, 2023 | 66.86 | 69.00 | 66.79 | 68.20 | 67.08 | 4,000,800 |
Oct 26, 2023 | 69.50 | 70.32 | 64.12 | 65.84 | 64.76 | 5,171,000 |
Oct 25, 2023 | 67.45 | 68.57 | 67.09 | 67.10 | 66.00 | 3,147,600 |
Oct 24, 2023 | 66.61 | 68.96 | 66.54 | 68.10 | 66.99 | 4,260,300 |
Oct 23, 2023 | 66.28 | 66.57 | 65.08 | 65.25 | 64.18 | 2,148,500 |
Oct 20, 2023 | 67.10 | 67.60 | 66.14 | 66.69 | 65.60 | 2,198,000 |
Oct 19, 2023 | 68.35 | 69.05 | 66.41 | 66.87 | 65.78 | 2,892,900 |
Oct 18, 2023 | 68.45 | 68.74 | 67.64 | 68.48 | 67.36 | 3,180,200 |
Oct 17, 2023 | 68.31 | 69.42 | 68.31 | 68.94 | 67.81 | 5,386,900 |
Oct 16, 2023 | 68.60 | 69.48 | 68.36 | 68.95 | 67.82 | 2,496,800 |
Oct 13, 2023 | 69.78 | 70.24 | 68.21 | 68.43 | 67.31 | 3,446,200 |
Oct 12, 2023 | 69.87 | 70.12 | 68.57 | 69.35 | 68.22 | 2,374,100 |
Oct 11, 2023 | 66.76 | 69.64 | 66.76 | 69.56 | 68.42 | 3,240,600 |
Oct 10, 2023 | 66.20 | 67.48 | 66.19 | 66.58 | 65.49 | 2,068,500 |
Oct 9, 2023 | 65.83 | 66.58 | 65.39 | 66.23 | 65.15 | 1,622,600 |
Oct 6, 2023 | 65.76 | 66.85 | 65.50 | 66.05 | 64.97 | 1,863,700 |
Oct 5, 2023 | 66.30 | 67.39 | 65.93 | 66.62 | 65.53 | 1,728,500 |
Oct 4, 2023 | 65.36 | 66.19 | 64.92 | 65.97 | 64.89 | 1,835,600 |
Oct 3, 2023 | 65.74 | 66.58 | 65.24 | 65.42 | 64.35 | 2,138,200 |
Oct 2, 2023 | 66.08 | 66.90 | 65.70 | 66.19 | 65.11 | 2,096,800 |
Sep 29, 2023 | 66.21 | 66.32 | 65.43 | 65.95 | 64.87 | 2,034,700 |
Sep 28, 2023 | 64.10 | 65.93 | 63.88 | 65.69 | 64.62 | 2,210,100 |
Sep 27, 2023 | 63.99 | 65.10 | 63.88 | 64.29 | 63.24 | 1,557,000 |
Sep 26, 2023 | 64.20 | 65.33 | 63.32 | 63.42 | 62.38 | 2,065,600 |
Sep 25, 2023 | 0.70 Dividend | |||||
Sep 25, 2023 | 65.00 | 65.19 | 63.90 | 64.45 | 63.40 | 1,827,600 |
Sep 22, 2023 | 66.12 | 67.01 | 65.61 | 65.90 | 64.13 | 2,115,600 |
Sep 21, 2023 | 64.74 | 66.79 | 64.29 | 65.45 | 63.70 | 2,506,500 |
Sep 20, 2023 | 65.30 | 66.44 | 65.28 | 65.63 | 63.87 | 2,270,900 |
Sep 19, 2023 | 64.11 | 65.47 | 64.02 | 64.87 | 63.13 | 2,535,500 |
Sep 18, 2023 | 63.74 | 64.87 | 63.59 | 64.23 | 62.51 | 1,699,300 |
Sep 15, 2023 | 64.08 | 64.75 | 63.63 | 63.75 | 62.04 | 3,973,800 |
Sep 14, 2023 | 63.53 | 64.36 | 63.22 | 64.25 | 62.53 | 2,481,200 |
Sep 13, 2023 | 62.55 | 63.59 | 62.43 | 63.39 | 61.69 | 2,706,200 |
Sep 12, 2023 | 64.08 | 64.43 | 62.63 | 62.72 | 61.04 | 2,841,000 |
Sep 11, 2023 | 65.79 | 65.79 | 63.41 | 64.31 | 62.59 | 4,318,700 |
Sep 8, 2023 | 63.62 | 65.39 | 63.41 | 65.37 | 63.62 | 10,087,300 |
Sep 7, 2023 | 67.07 | 67.48 | 63.10 | 63.44 | 61.74 | 11,692,900 |
Sep 6, 2023 | 70.41 | 71.76 | 70.00 | 71.23 | 69.32 | 2,786,500 |
Sep 5, 2023 | 73.05 | 74.04 | 69.50 | 70.89 | 68.99 | 5,134,200 |
Sep 1, 2023 | 71.50 | 74.51 | 70.76 | 73.70 | 71.72 | 4,548,800 |
Aug 31, 2023 | 68.86 | 70.96 | 68.53 | 70.79 | 68.89 | 3,442,000 |
Aug 30, 2023 | 65.90 | 68.61 | 65.78 | 68.17 | 66.34 | 1,627,400 |
Aug 29, 2023 | 66.00 | 66.87 | 65.73 | 66.40 | 64.62 | 1,899,700 |
Aug 28, 2023 | 64.66 | 66.13 | 64.57 | 66.07 | 64.30 | 878,900 |
Aug 25, 2023 | 65.27 | 65.41 | 63.51 | 64.42 | 62.69 | 1,507,300 |
Aug 24, 2023 | 66.42 | 66.52 | 64.88 | 64.90 | 63.16 | 2,127,900 |
Aug 23, 2023 | 65.70 | 66.47 | 65.66 | 66.16 | 64.39 | 1,283,900 |
Aug 22, 2023 | 66.35 | 66.50 | 65.67 | 65.89 | 64.12 | 1,840,000 |
Aug 21, 2023 | 64.22 | 65.55 | 64.13 | 65.50 | 63.74 | 1,113,100 |
Aug 18, 2023 | 63.94 | 64.80 | 63.63 | 64.35 | 62.62 | 1,611,200 |
Aug 17, 2023 | 64.66 | 65.83 | 64.62 | 64.93 | 63.19 | 1,995,300 |
Aug 16, 2023 | 64.99 | 65.50 | 64.12 | 64.19 | 62.47 | 2,097,700 |
Aug 15, 2023 | 67.30 | 67.48 | 65.49 | 65.50 | 63.74 | 1,958,400 |
Aug 14, 2023 | 66.95 | 67.88 | 66.75 | 67.81 | 65.99 | 1,703,800 |
Aug 11, 2023 | 66.99 | 68.28 | 66.76 | 66.85 | 65.06 | 1,922,700 |
Aug 10, 2023 | 67.23 | 67.83 | 66.74 | 67.15 | 65.35 | 1,677,900 |
Aug 9, 2023 | 67.03 | 67.71 | 66.77 | 66.86 | 65.07 | 1,620,500 |
Aug 8, 2023 | 68.00 | 68.33 | 66.18 | 67.06 | 65.26 | 1,601,500 |
Aug 7, 2023 | 67.67 | 69.43 | 67.25 | 68.51 | 66.67 | 2,696,500 |
Aug 4, 2023 | 68.21 | 68.22 | 66.29 | 66.79 | 65.00 | 2,958,000 |
Aug 3, 2023 | 64.69 | 68.73 | 64.44 | 68.28 | 66.45 | 4,846,300 |
Aug 2, 2023 | 64.89 | 65.60 | 64.24 | 65.01 | 63.27 | 3,010,600 |
Aug 1, 2023 | 63.11 | 65.43 | 63.08 | 65.32 | 63.57 | 2,991,800 |
Jul 31, 2023 | 64.13 | 65.05 | 63.46 | 63.50 | 61.80 | 2,815,500 |
Jul 28, 2023 | 62.76 | 64.08 | 61.95 | 63.45 | 61.75 | 3,232,700 |
Jul 27, 2023 | 58.53 | 63.83 | 57.79 | 62.15 | 60.48 | 9,241,400 |
Jul 26, 2023 | 58.12 | 58.75 | 57.32 | 57.97 | 56.42 | 3,603,400 |
Jul 25, 2023 | 58.97 | 59.39 | 58.22 | 58.24 | 56.68 | 2,299,300 |
Jul 24, 2023 | 59.33 | 59.92 | 58.45 | 59.28 | 57.69 | 2,393,600 |
Jul 21, 2023 | 59.43 | 59.87 | 58.41 | 59.61 | 58.01 | 2,163,300 |
Jul 20, 2023 | 59.37 | 59.95 | 59.10 | 59.30 | 57.71 | 1,691,100 |
Jul 19, 2023 | 61.46 | 61.76 | 59.79 | 59.86 | 58.26 | 2,138,500 |
Jul 18, 2023 | 60.45 | 61.59 | 60.45 | 61.39 | 59.74 | 1,414,800 |
Jul 17, 2023 | 60.84 | 61.31 | 59.98 | 60.95 | 59.32 | 1,859,800 |
Jul 14, 2023 | 61.61 | 62.58 | 61.32 | 61.57 | 59.92 | 2,203,100 |
Jul 13, 2023 | 62.00 | 62.96 | 61.84 | 62.02 | 60.36 | 2,255,400 |
Jul 12, 2023 | 62.00 | 62.52 | 60.20 | 61.62 | 59.97 | 1,964,800 |
Jul 11, 2023 | 60.50 | 61.38 | 60.31 | 61.06 | 59.42 | 1,190,200 |
Jul 10, 2023 | 59.78 | 60.99 | 59.65 | 60.40 | 58.78 | 1,616,800 |
Jul 7, 2023 | 60.86 | 61.66 | 60.12 | 60.28 | 58.66 | 1,139,000 |
Jul 6, 2023 | 59.94 | 60.89 | 59.76 | 60.82 | 59.19 | 1,466,000 |
Jul 5, 2023 | 61.81 | 61.85 | 60.20 | 60.82 | 59.19 | 1,555,900 |
Jul 3, 2023 | 62.00 | 62.63 | 61.84 | 62.18 | 60.51 | 817,800 |
Jun 30, 2023 | 62.29 | 62.44 | 61.50 | 61.87 | 60.21 | 1,534,700 |
Jun 29, 2023 | 61.72 | 62.56 | 61.31 | 61.94 | 60.28 | 1,525,800 |
Jun 28, 2023 | 61.79 | 61.96 | 60.65 | 61.62 | 59.97 | 2,101,600 |
Jun 27, 2023 | 60.83 | 62.32 | 60.00 | 62.11 | 60.44 | 2,204,000 |
Jun 26, 2023 | 60.44 | 61.18 | 60.27 | 60.55 | 58.93 | 1,419,000 |
Jun 23, 2023 | 60.61 | 61.02 | 60.18 | 60.32 | 58.70 | 1,176,400 |
Jun 22, 2023 | 61.41 | 61.75 | 61.06 | 61.23 | 59.59 | 1,311,600 |
Jun 21, 2023 | 61.89 | 62.51 | 61.38 | 61.57 | 59.92 | 1,623,300 |
Jun 20, 2023 | 0.70 Dividend | |||||
Jun 20, 2023 | 62.83 | 63.33 | 62.34 | 62.58 | 60.90 | 1,950,500 |
Jun 16, 2023 | 66.48 | 66.55 | 63.97 | 64.30 | 61.89 | 4,023,800 |
Jun 15, 2023 | 65.06 | 66.95 | 65.06 | 66.14 | 63.67 | 2,613,300 |
Jun 14, 2023 | 64.82 | 65.57 | 63.98 | 65.29 | 62.85 | 1,791,000 |
Jun 13, 2023 | 64.03 | 65.27 | 63.93 | 64.69 | 62.27 | 2,341,100 |
Jun 12, 2023 | 61.09 | 63.44 | 61.06 | 63.41 | 61.04 | 2,347,200 |
Jun 9, 2023 | 60.38 | 60.94 | 59.58 | 60.89 | 58.61 | 2,142,600 |
Jun 8, 2023 | 59.01 | 60.01 | 57.84 | 59.88 | 57.64 | 2,327,600 |
Jun 7, 2023 | 59.07 | 59.72 | 57.06 | 59.30 | 57.08 | 5,208,100 |
Jun 6, 2023 | 59.50 | 60.52 | 58.57 | 58.59 | 56.40 | 2,864,300 |
Jun 5, 2023 | 61.90 | 62.15 | 60.85 | 60.86 | 58.58 | 1,922,000 |
Jun 2, 2023 | 62.08 | 62.44 | 61.18 | 62.21 | 59.88 | 1,715,500 |
Jun 1, 2023 | 60.50 | 61.55 | 60.37 | 61.30 | 59.01 | 2,483,500 |
May 31, 2023 | 59.81 | 60.38 | 58.80 | 60.10 | 57.85 | 5,061,800 |
May 30, 2023 | 62.03 | 62.22 | 59.80 | 61.00 | 58.72 | 2,916,200 |
May 26, 2023 | 60.23 | 62.69 | 60.23 | 62.29 | 59.96 | 3,603,600 |
May 25, 2023 | 61.78 | 62.24 | 59.57 | 60.11 | 57.86 | 2,866,500 |
May 24, 2023 | 61.82 | 62.21 | 60.90 | 61.32 | 59.03 | 1,443,900 |
May 23, 2023 | 63.33 | 63.61 | 62.23 | 62.37 | 60.04 | 1,304,500 |
May 22, 2023 | 61.87 | 63.28 | 61.68 | 62.95 | 60.60 | 1,307,200 |
May 19, 2023 | 62.78 | 63.03 | 61.68 | 62.26 | 59.93 | 1,307,000 |
May 18, 2023 | 61.11 | 63.07 | 60.97 | 62.75 | 60.40 | 2,010,800 |
May 17, 2023 | 61.30 | 61.83 | 60.25 | 61.14 | 58.85 | 1,806,700 |
May 16, 2023 | 61.06 | 61.67 | 60.08 | 60.80 | 58.53 | 2,061,500 |
May 15, 2023 | 58.81 | 61.12 | 58.13 | 61.06 | 58.78 | 2,576,500 |
May 12, 2023 | 57.56 | 57.60 | 56.76 | 57.57 | 55.42 | 1,853,700 |
May 11, 2023 | 56.88 | 56.99 | 56.02 | 56.80 | 54.68 | 1,562,300 |
May 10, 2023 | 58.00 | 58.10 | 56.92 | 57.27 | 55.13 | 2,091,100 |
May 9, 2023 | 55.55 | 57.52 | 55.11 | 57.31 | 55.17 | 2,185,900 |
May 8, 2023 | 55.79 | 56.40 | 55.41 | 56.29 | 54.18 | 885,100 |
May 5, 2023 | 55.91 | 56.51 | 54.94 | 55.94 | 53.85 | 1,564,400 |
May 4, 2023 | 55.71 | 55.81 | 54.47 | 55.12 | 53.06 | 1,841,500 |
May 3, 2023 | 57.11 | 57.74 | 55.79 | 55.92 | 53.83 | 2,351,400 |
May 2, 2023 | 58.59 | 58.63 | 56.74 | 56.85 | 54.72 | 1,876,600 |
May 1, 2023 | 58.74 | 59.09 | 58.30 | 58.56 | 56.37 | 2,335,800 |
Apr 28, 2023 | 57.18 | 58.96 | 57.01 | 58.77 | 56.57 | 2,891,900 |
Apr 27, 2023 | 56.41 | 57.00 | 55.79 | 56.80 | 54.68 | 2,686,800 |
Apr 26, 2023 | 56.80 | 57.60 | 56.00 | 56.34 | 54.23 | 1,939,500 |
Related Tickers
WDC Western Digital Corporation
70.98
+2.22%
ANET Arista Networks, Inc.
265.27
+0.19%
DELL Dell Technologies Inc.
125.00
+0.07%
HPQ HP Inc.
28.07
-0.21%
NTAP NetApp, Inc.
101.08
+0.14%
PSTG Pure Storage, Inc.
53.07
+1.63%
SMCI Super Micro Computer, Inc.
851.86
+8.19%
LOGI Logitech International S.A.
79.34
+0.79%
IONQ IonQ, Inc.
8.85
+8.13%
CAN Canaan Inc.
0.9071
-2.46%