Historical Data for Seagate Technology PLC (STX)

$ 61.08   -0.45 (-0.73%) Volume: 2.01m 4:00 PM EST Jan 17, 2020
After Hours:  $ 61.08 0.00 (0.00%) Volume: 374.2k 5:49 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 61.51 61.65 60.9331 61.08 2.01m -0.45 -0.73% 61.08 123.29m 12,850
01/16/20 61.07 61.54 60.8059 61.53 1.5m 1.02 1.69% 61.53 91.84m 15,925
01/15/20 60.56 61.22 60.30 60.51 1.95m -0.27 -0.44% 60.51 118.43m 18,929
01/14/20 60.95 61.12 60.31 60.78 2.01m -0.21 -0.34% 60.78 121.95m 15,866
01/13/20 60.23 61.00 60.05 60.99 2.11m 1.01 1.68% 60.99 127.95m 19,290
01/10/20 60.47 60.57 59.66 59.98 1.73m -0.48 -0.79% 59.98 104.18m 14,277
01/09/20 59.89 60.68 59.61 60.46 2.31m 1.09 1.84% 60.46 139.44m 26,593
01/08/20 58.90 59.90 58.49 59.37 2.54m 0.46 0.78% 59.37 150.99m 22,428
01/07/20 58.50 59.0398 58.02 58.91 1.92m 0.70 1.20% 58.91 112.52m 19,624
01/06/20 58.40 58.71 57.90 58.21 2m -0.70 -1.19% 58.21 116.18m 19,658
01/03/20 59.86 60.05 58.81 58.91 1.65m -1.59 -2.63% 58.91 97.67m 18,944
01/02/20 59.81 60.64 59.7703 60.50 2.02m 1.00 1.68% 60.50 121.6m 21,795
12/31/19 59.15 59.73 59.03 59.50 1.27m 0.21 0.35% 59.50 75.27m 11,885
12/30/19 59.60 59.67 58.8845 59.29 1.06m -0.29 -0.49% 59.29 62.83m 12,525
12/27/19 60.00 60.255 59.45 59.58 1.3m -0.34 -0.57% 59.58 77.57m 12,673
12/26/19 59.53 59.96 59.50 59.92 1.07m 0.43 0.72% 59.92 64.05m 10,281
12/24/19 59.88 59.97 59.15 59.49 819.95k -0.229996 -0.39% 59.49 48.68m 7,391
12/23/19 59.80 60.83 59.46 60.37 2.56m 0.741925 1.26% 59.72 154.89m 22,646
12/20/19 58.76 59.71 58.33 59.62 4.17m 1.1574 2.00% 58.9781 247.62m 24,287