Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Seagate Technology Plc (NQ: STX )

100.37 +0.58 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 76.19 77.09 75.69 76.78 3,188,944 +0.60(+0.79%)
Nov 29, 2023 76.05 76.72 75.63 76.17 2,114,262 +1.49(+1.99%)
Nov 28, 2023 74.72 75.11 74.06 74.69 1,317,798 -0.59(-0.79%)
Nov 27, 2023 74.25 75.84 74.13 75.28 1,981,591 +1.44(+1.95%)
Nov 24, 2023 73.42 74.19 73.42 73.84 667,068 -0.46(-0.61%)
Nov 22, 2023 73.87 75.06 73.87 74.30 965,119 +0.48(+0.64%)
Nov 21, 2023 74.54 74.60 73.30 73.82 1,777,542 -0.97(-1.30%)
Nov 20, 2023 73.65 74.97 73.46 74.80 1,558,299 +1.15(+1.56%)
Nov 17, 2023 73.77 73.99 73.19 73.65 1,523,400 +0.28(+0.38%)
Nov 16, 2023 72.15 73.42 72.15 73.37 1,791,401 +1.01(+1.39%)
Nov 15, 2023 72.55 72.86 71.88 72.36 1,949,213 -0.06(-0.08%)
Nov 14, 2023 71.34 72.61 71.05 72.42 2,754,088 +2.08(+2.95%)
Nov 13, 2023 70.23 70.70 69.56 70.34 2,615,435 +0.05(+0.07%)
Nov 10, 2023 70.43 70.43 68.98 70.29 2,024,247 +0.41(+0.58%)
Nov 09, 2023 69.76 70.91 69.51 69.88 2,403,179 +0.14(+0.19%)
Nov 08, 2023 68.92 69.82 68.34 69.75 1,831,606 +0.99(+1.44%)
Nov 07, 2023 68.73 69.16 68.24 68.76 1,924,856 -0.28(-0.41%)
Nov 06, 2023 69.79 70.36 68.50 69.04 2,296,169 -1.12(-1.59%)
Nov 03, 2023 70.37 71.65 69.89 70.16 2,405,072 +0.46(+0.65%)
Nov 02, 2023 69.88 70.28 68.67 69.70 2,927,150 +0.55(+0.80%)
Nov 01, 2023 66.41 69.30 66.31 69.15 4,803,976 +2.90(+4.38%)
Oct 31, 2023 65.69 66.55 64.96 66.24 3,819,856 -0.16(-0.25%)
Oct 30, 2023 66.89 67.46 65.46 66.41 3,113,817 +0.21(+0.32%)
Oct 27, 2023 64.90 66.97 64.83 66.20 4,121,974 +2.29(+3.58%)
Oct 26, 2023 67.46 68.25 62.24 63.91 5,335,484 -1.22(-1.88%)
Oct 25, 2023 65.47 66.55 65.12 65.13 3,242,883 -0.97(-1.47%)
Oct 24, 2023 64.65 66.93 64.58 66.10 4,389,248 +2.77(+4.37%)
Oct 23, 2023 64.33 64.61 63.17 63.33 2,213,537 -1.40(-2.16%)
Oct 20, 2023 65.13 65.61 64.20 64.73 2,264,522 -0.17(-0.27%)
Oct 19, 2023 66.34 67.02 64.46 64.90 2,980,511 -1.56(-2.35%)
Oct 18, 2023 66.44 66.72 65.65 66.47 3,276,688 -0.45(-0.67%)
Oct 17, 2023 66.30 67.38 66.30 66.91 5,550,048 -0.01(-0.01%)
Oct 16, 2023 66.58 67.44 66.35 66.92 2,572,388 +0.50(+0.76%)
Oct 13, 2023 67.73 68.18 66.21 66.42 3,550,543 -0.89(-1.33%)
Oct 12, 2023 67.82 68.06 66.55 67.31 2,464,180 -0.20(-0.30%)
Oct 11, 2023 64.80 67.59 64.80 67.52 3,338,694 +2.89(+4.48%)
Oct 10, 2023 64.25 65.50 64.24 64.62 2,131,143 +0.34(+0.53%)
Oct 09, 2023 63.90 64.62 63.46 64.28 1,671,731 +0.17(+0.27%)
Oct 06, 2023 63.83 64.88 63.58 64.11 1,920,123 -0.55(-0.86%)
Oct 05, 2023 64.35 65.41 63.99 64.66 1,780,862 +0.63(+0.99%)
Oct 04, 2023 63.44 64.24 63.01 64.03 1,891,178 +0.53(+0.84%)
Oct 03, 2023 63.81 64.63 63.32 63.50 2,202,951 -0.75(-1.16%)
Oct 02, 2023 64.14 64.93 63.77 64.24 2,191,846 +0.23(+0.36%)
Sep 29, 2023 64.26 64.37 63.51 64.01 2,096,332 +0.25(+0.40%)
Sep 28, 2023 62.22 63.99 62.00 63.76 2,346,966 +1.36(+2.18%)
Sep 27, 2023 62.11 63.18 62.00 62.40 1,604,138 +0.84(+1.37%)
Sep 26, 2023 62.31 63.41 61.46 61.56 2,128,129 -1.00(-1.60%)
Sep 25, 2023 63.09 62.97 62.38 62.56 1,882,951 -0.73(-1.15%)
Sep 22, 2023 63.50 64.34 63.01 63.28 2,203,115 +0.43(+0.69%)
Sep 21, 2023 62.17 64.14 61.74 62.85 2,611,070 -0.17(-0.27%)
Sep 20, 2023 62.71 63.80 62.69 63.02 2,382,151 +0.73(+1.17%)
Sep 19, 2023 61.56 62.87 61.48 62.29 2,640,307 +0.61(+1.00%)
Sep 18, 2023 61.21 62.29 61.07 61.68 1,769,579 +0.46(+0.75%)
Sep 15, 2023 61.54 62.18 61.10 61.22 4,138,089 -0.48(-0.78%)
Sep 14, 2023 61.01 61.80 60.71 61.70 2,583,766 +0.83(+1.36%)
Sep 13, 2023 60.07 61.07 59.95 60.87 2,818,029 +0.64(+1.07%)
Sep 12, 2023 61.54 61.87 60.14 60.23 2,958,498 -1.53(-2.47%)
Sep 11, 2023 63.18 63.18 60.89 61.76 4,531,946 -1.02(-1.62%)
Sep 08, 2023 61.09 62.79 60.89 62.77 10,803,504 +1.85(+3.04%)
Sep 07, 2023 64.41 64.80 60.59 60.92 12,175,704 -7.48(-10.94%)
Sep 06, 2023 67.61 68.91 67.22 68.40 2,901,678 +0.33(+0.48%)
Sep 05, 2023 70.15 71.10 66.74 68.08 5,346,566 -2.70(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.