The closing price for Seagate Technology (STX) in 2014 was $39.85, on December 31, 2014. It was up 23% for the year. The latest price is $782.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $40.49 | $40.60 | $39.78 | $39.85 | 1,756,700 |
December 30 2014 | $40.76 | $40.82 | $40.30 | $40.30 | 1,725,500 |
December 29 2014 | $41.10 | $41.31 | $40.59 | $40.86 | 2,054,200 |
December 26 2014 | $41.23 | $41.34 | $41.05 | $41.20 | 729,600 |
December 24 2014 | $41.31 | $41.50 | $40.97 | $41.24 | 1,179,000 |
December 23 2014 | $41.43 | $41.59 | $41.02 | $41.14 | 1,465,600 |
December 22 2014 | $40.87 | $41.20 | $40.75 | $41.12 | 1,771,800 |
December 19 2014 | $40.48 | $41.54 | $40.48 | $40.99 | 4,496,800 |
December 18 2014 | $39.65 | $40.51 | $39.54 | $40.51 | 3,218,900 |
December 17 2014 | $37.92 | $39.05 | $37.89 | $38.95 | 2,533,500 |
December 16 2014 | $37.99 | $38.91 | $37.67 | $37.91 | 1,929,700 |
December 15 2014 | $38.76 | $38.86 | $37.83 | $38.18 | 2,128,100 |
December 12 2014 | $39.00 | $39.09 | $38.31 | $38.37 | 2,238,300 |
December 11 2014 | $39.30 | $39.66 | $39.02 | $39.25 | 2,172,600 |
December 10 2014 | $39.28 | $39.59 | $39.01 | $39.08 | 2,262,400 |
December 09 2014 | $39.08 | $39.69 | $38.71 | $39.40 | 3,074,000 |
December 08 2014 | $39.68 | $40.07 | $39.33 | $39.69 | 1,825,800 |
December 05 2014 | $39.87 | $39.91 | $39.25 | $39.79 | 2,747,600 |
December 04 2014 | $40.09 | $40.24 | $39.46 | $39.60 | 2,161,100 |
December 03 2014 | $40.27 | $40.46 | $39.43 | $40.06 | 4,069,100 |
December 02 2014 | $39.70 | $40.67 | $39.37 | $40.47 | 3,081,500 |
December 01 2014 | $39.43 | $39.84 | $39.08 | $39.51 | 2,573,200 |
November 28 2014 | $39.85 | $39.96 | $39.34 | $39.61 | 1,183,800 |
November 26 2014 | $39.59 | $39.72 | $39.13 | $39.46 | 1,670,300 |
November 25 2014 | $39.56 | $39.83 | $39.34 | $39.54 | 2,256,400 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.