STX: Seagate Technology Plc.

As of Monday, August 8th, 2022

$ 80.95

-- 0 0%

Open: 80.95
High: 80.95
Low: 80.95
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 80.95

+0.56 +0.70%

Open: 79.06
High: 81.04
Low: 78.62
Volume: 1,223,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-08-05 79.06 81.04 78.62 80.95 1,223,765 +0.56 +0.70%
2022-08-04 80.21 80.72 79.22 80.39 1,179,639 +0.23 +0.29%
2022-08-03 79.50 80.66 79.04 80.16 1,169,576 +1.15 +1.46%
2022-08-02 79.00 80.41 78.31 79.01 1,283,223 -0.53 -0.67%
2022-08-01 78.97 80.21 77.66 79.54 1,325,618 -0.44 -0.55%
2022-07-29 79.50 80.86 78.99 79.98 3,961,656 +0.18 +0.23%
2022-07-28 78.58 80.14 77.07 79.80 1,850,657 +1.12 +1.42%
2022-07-27 76.11 79.13 75.37 78.68 2,387,692 +2.69 +3.54%
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

76.20 +1.84 +2.47% 874,803
KO

The Coca-Cola Company

63.55 +0.17 +0.27% 615,314
PFE

Pfizer Inc.

49.13 -0.14 -0.28% 1,751,727
VZ

Verizon Communications Inc.

44.87 -0.08 -0.18% 1,593,838
VIX

CBOE Volatility Index

21.41 +0.23 +1.09%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,073.27 +269.80 +0.82% 30,935,483
DJTA

Dow Jones Transportation Average

14,722.78 +121.73 +0.83% 8,702,113
SPX

S&P 500 Index

4,183.61 +38.42 +0.93%
OEX

S&P 100 Index

1,912.40 +18.76 +0.99%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,372.14 +164.45 +1.25% 0
NYA

NYSE Composite Index

15,404.43 +131.20 +0.86%
XAX

NYSE AMEX Composite Index

3,989.13 +24.72 +0.62%
RUI

RUSSELL 1000 Index

2,305.07 +23.39 +1.02%
RUT

Russell 2000 Index

1,951.33 +29.50 +1.54%
RUA

Russell 3000 Index

2,428.59 +25.38 +1.06%
W5000

Wilshire 5000 Total Market Index

41,898.02 +458.82 +1.11%
VIX

CBOE Volatility Index

21.41 +0.23 +1.09%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.29 -0.10 -0.35%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.66 +0.09 +0.34%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.35 +0.16 +0.66%
VXN

CBOE NASDAQ 100 Volatility Index

27.80 +0.63 +2.32%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,312.43 +43.49 +0.69% 0
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

80.95 0.00 0.00%