The closing price for Seagate Technology (STX) in July 2013 was $23.28, on July 31, 2013. It was down 10.1% for the month. The latest price is $502.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2013 | $23.43 | $23.52 | $23.13 | $23.28 | 4,207,100 |
July 30 2013 | $22.98 | $23.60 | $22.94 | $23.47 | 3,970,400 |
July 29 2013 | $23.30 | $23.47 | $22.87 | $22.93 | 4,082,500 |
July 26 2013 | $24.02 | $24.02 | $23.30 | $23.36 | 7,078,700 |
July 25 2013 | $24.41 | $24.41 | $23.33 | $24.08 | 9,627,200 |
July 24 2013 | $24.71 | $25.20 | $23.22 | $25.14 | 13,194,300 |
July 23 2013 | $26.82 | $26.91 | $25.75 | $25.78 | 5,338,100 |
July 22 2013 | $27.06 | $27.21 | $26.59 | $26.64 | 3,830,300 |
July 19 2013 | $26.66 | $27.18 | $26.48 | $27.04 | 6,541,200 |
July 18 2013 | $26.70 | $26.86 | $26.53 | $26.69 | 2,511,000 |
July 17 2013 | $26.55 | $26.69 | $26.45 | $26.57 | 1,811,900 |
July 16 2013 | $26.63 | $26.74 | $26.37 | $26.49 | 2,355,200 |
July 15 2013 | $26.53 | $26.73 | $26.49 | $26.58 | 1,992,500 |
July 12 2013 | $26.42 | $26.57 | $26.31 | $26.56 | 2,474,800 |
July 11 2013 | $26.38 | $26.46 | $26.05 | $26.35 | 3,021,300 |
July 10 2013 | $26.03 | $26.26 | $25.82 | $26.08 | 3,164,800 |
July 09 2013 | $25.88 | $26.17 | $25.79 | $26.02 | 2,552,900 |
July 08 2013 | $26.17 | $26.41 | $25.83 | $25.86 | 3,401,600 |
July 05 2013 | $25.96 | $26.13 | $25.66 | $26.01 | 2,622,700 |
July 03 2013 | $25.58 | $25.87 | $25.36 | $25.66 | 1,948,400 |
July 02 2013 | $25.95 | $26.08 | $25.53 | $25.73 | 2,711,900 |
July 01 2013 | $25.88 | $26.05 | $25.67 | $25.87 | 2,837,700 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
