The closing price for Seagate Technology (STX) between 2009 and 2013 was $33.23, on December 31, 2013. It was up 1,294.9% in that time. The latest price is $100.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $29.01 | $33.77 | $28.79 | $33.23 | 66,087,734 |
November 2013 | $28.57 | $29.72 | $27.80 | $29.02 | 62,275,563 |
October 2013 | $25.62 | $29.71 | $25.52 | $28.56 | 96,507,333 |
September 2013 | $22.74 | $26.09 | $22.51 | $25.66 | 72,462,748 |
August 2013 | $23.89 | $24.36 | $21.80 | $22.47 | 65,951,563 |
July 2013 | $26.43 | $27.79 | $23.36 | $23.77 | 91,285,262 |
June 2013 | $25.07 | $26.44 | $23.64 | $26.05 | 78,271,664 |
May 2013 | $21.18 | $25.82 | $20.96 | $25.03 | 132,723,546 |
April 2013 | $21.22 | $21.82 | $19.12 | $21.12 | 114,354,030 |
March 2013 | $18.44 | $21.27 | $18.16 | $21.04 | 102,901,010 |
February 2013 | $19.79 | $21.20 | $17.42 | $18.51 | 106,626,349 |
January 2013 | $18.18 | $21.84 | $17.74 | $19.56 | 195,771,963 |
December 2012 | $14.40 | $17.78 | $14.29 | $17.51 | 177,623,540 |
November 2012 | $15.36 | $17.05 | $14.14 | $14.26 | 192,428,013 |
October 2012 | $17.57 | $17.69 | $15.03 | $15.36 | 177,056,637 |
September 2012 | $17.98 | $18.49 | $16.39 | $17.40 | 198,544,177 |
August 2012 | $16.77 | $20.06 | $16.39 | $17.99 | 237,527,920 |
July 2012 | $13.74 | $17.11 | $13.28 | $16.71 | 224,324,629 |
June 2012 | $12.70 | $13.83 | $12.03 | $13.76 | 318,074,457 |
May 2012 | $17.17 | $18.11 | $12.74 | $13.04 | 295,192,372 |
April 2012 | $14.90 | $17.38 | $13.72 | $17.12 | 300,264,074 |
March 2012 | $14.59 | $15.80 | $14.31 | $14.87 | 203,066,030 |
February 2012 | $12.89 | $15.33 | $12.88 | $14.49 | 286,711,028 |
January 2012 | $9.18 | $11.60 | $8.86 | $11.55 | 245,776,217 |
December 2011 | $9.44 | $9.67 | $8.20 | $8.96 | 158,211,219 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
