The closing price for Seagate Technology (STX) in July 2024 was $100.74, on July 31. It was down 0.8% for the month. The latest price is $100.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $100.92 | $101.34 | $98.81 | $100.74 | 2,670,502 |
July 30 2024 | $102.05 | $102.25 | $97.26 | $97.71 | 3,058,358 |
July 29 2024 | $102.62 | $102.84 | $99.94 | $101.93 | 2,977,546 |
July 26 2024 | $103.54 | $104.27 | $101.44 | $102.23 | 3,069,247 |
July 25 2024 | $107.29 | $107.54 | $102.19 | $102.50 | 4,194,859 |
July 24 2024 | $107.47 | $111.98 | $105.66 | $108.00 | 9,398,139 |
July 23 2024 | $103.70 | $105.10 | $103.04 | $103.83 | 3,793,929 |
July 22 2024 | $102.68 | $104.76 | $101.95 | $104.69 | 2,310,939 |
July 19 2024 | $102.50 | $102.80 | $101.03 | $101.19 | 1,977,279 |
July 18 2024 | $104.29 | $104.29 | $101.04 | $102.02 | 2,237,558 |
July 17 2024 | $105.41 | $105.41 | $103.06 | $103.44 | 2,825,204 |
July 16 2024 | $107.77 | $108.09 | $106.67 | $107.19 | 1,933,536 |
July 15 2024 | $105.85 | $107.42 | $104.68 | $107.41 | 2,212,101 |
July 12 2024 | $104.94 | $107.44 | $104.33 | $105.60 | 2,040,678 |
July 11 2024 | $105.50 | $105.50 | $103.53 | $104.62 | 1,584,438 |
July 10 2024 | $103.53 | $105.48 | $103.14 | $105.23 | 2,067,451 |
July 09 2024 | $101.95 | $103.51 | $101.54 | $102.89 | 1,618,361 |
July 08 2024 | $101.39 | $103.05 | $101.10 | $101.98 | 2,001,216 |
July 05 2024 | $100.05 | $100.90 | $99.65 | $100.61 | 1,548,574 |
July 03 2024 | $101.69 | $101.89 | $99.79 | $99.95 | 1,059,810 |
July 02 2024 | $100.83 | $102.53 | $100.58 | $101.69 | 1,102,579 |
July 01 2024 | $101.56 | $101.91 | $100.36 | $101.01 | 1,298,009 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
