Agilent Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	38.050	38.140	37.180	37.720	23.846	2,798,097
2012-06-27	38.440	38.680	38.150	38.350	24.244	2,155,436
2012-06-26	38.000	38.250	37.620	37.990	24.016	3,521,842
2012-06-25	38.440	38.550	37.380	37.660	23.808	4,170,793
2012-06-22	39.480	39.570	38.370	39.030	24.674	5,137,650
2012-06-21	40.690	41.080	39.030	39.120	24.731	4,337,854
2012-06-20	41.180	41.450	40.260	40.640	25.692	4,499,603
2012-06-19	40.470	41.320	40.390	41.150	26.014	4,213,852
2012-06-18	39.850	40.190	39.460	40.150	25.382	3,669,610
2012-06-15	39.670	40.050	39.470	40.010	25.293	4,036,725
2012-06-14	39.090	39.660	38.870	39.350	24.876	3,236,230
2012-06-13	39.200	39.830	38.820	39.000	24.655	2,873,449
2012-06-12	38.940	39.520	38.550	39.470	24.952	2,518,916
2012-06-11	40.050	40.150	38.920	38.980	24.642	2,853,038
2012-06-08	39.620	39.850	39.430	39.600	25.034	4,244,608
2012-06-07	40.550	40.560	39.720	39.960	25.262	6,334,757
2012-06-06	38.730	39.770	38.380	39.770	25.142	5,167,987
2012-06-05	37.610	38.590	37.410	38.290	24.206	5,202,517
2012-06-04	38.350	38.630	36.960	37.840	23.922	7,212,422
2012-06-01	39.200	39.440	38.060	38.220	24.162	7,578,698
2012-05-31	41.460	41.620	40.270	40.660	25.704	5,887,258
2012-05-30	41.640	41.640	40.800	41.350	26.141	4,297,871
2012-05-29	41.470	42.250	41.430	42.180	26.665	5,696,570
2012-05-25	41.020	41.460	40.790	41.010	25.926	2,633,552
2012-05-24	40.840	41.150	40.450	41.020	25.932	3,591,182
2012-05-23	40.030	41.020	39.390	40.770	25.774	4,817,788
2012-05-22	40.060	41.200	39.620	40.490	25.597	6,180,139
2012-05-21	38.830	40.120	38.800	39.990	25.281	3,890,215
2012-05-18	40.000	40.230	38.620	38.730	24.484	7,216,057
2012-05-17	41.900	41.910	39.620	39.630	25.053	6,900,248
2012-05-16	40.670	41.000	39.700	39.760	25.135	4,976,321
2012-05-15	40.910	41.570	40.410	40.510	25.609	9,783,064
2012-05-14	38.870	39.440	38.440	38.900	24.592	5,526,574
2012-05-11	39.530	40.290	39.400	39.450	24.939	5,398,796
2012-05-10	40.610	40.900	39.680	39.740	25.123	3,291,731
2012-05-09	39.660	40.380	39.500	39.930	25.243	6,024,961
2012-05-08	40.650	40.720	39.520	40.270	25.458	5,999,098
2012-05-07	40.670	41.090	40.270	40.860	25.831	3,658,007
2012-05-04	42.150	42.290	40.960	41.010	25.926	3,070,288
2012-05-03	43.150	43.150	42.180	42.210	26.684	2,398,129
2012-05-02	42.700	43.100	42.300	43.040	27.209	3,348,070
2012-05-01	42.030	43.270	41.800	42.970	27.165	3,615,508
2012-04-30	42.510	42.740	41.980	42.180	26.665	2,605,732
2012-04-27	42.200	42.670	41.560	42.560	26.905	4,121,164
2012-04-26	41.120	42.070	41.090	41.990	26.545	3,424,121
2012-04-25	40.300	41.480	40.300	41.180	26.033	5,110,808
2012-04-24	40.380	40.470	39.150	39.800	25.161	10,706,443
2012-04-23	41.360	41.400	40.560	41.270	26.090	3,058,824
2012-04-20	42.170	42.880	42.040	42.100	26.615	2,782,859
2012-04-19	42.410	42.590	41.560	41.920	26.501	3,800,463
2012-04-18	42.290	42.590	42.010	42.320	26.754	2,405,399
2012-04-17	42.400	42.760	42.330	42.650	26.962	2,901,130
2012-04-16	42.590	42.730	41.800	41.990	26.545	3,447,188
2012-04-13	43.210	43.310	42.190	42.240	26.703	3,344,156
2012-04-12	42.620	43.680	42.500	43.530	27.519	2,185,074
2012-04-11	42.970	43.060	42.400	42.470	26.849	3,398,678
2012-04-10	43.500	43.740	41.950	42.300	26.741	6,056,695
2012-04-09	44.130	44.130	43.540	43.550	27.531	5,182,805
2012-04-05	43.660	44.980	43.560	44.770	28.303	6,933,381
2012-04-04	44.340	44.450	43.350	43.740	27.651	3,342,338

← NewerPage 61 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-11-03	1398:1000

Dividends

Ex-date	Amount
2026-10-06	0.2550 USD
2026-06-30	0.2550 USD
2026-03-31	0.2550 USD
2026-01-06	0.2550 USD
2025-09-30	0.2480 USD
2025-07-01	0.2480 USD
2025-04-01	0.2480 USD
2024-12-31	0.2480 USD
2024-10-01	0.2360 USD
2024-07-02	0.2360 USD
2024-04-01	0.2360 USD
2023-12-29	0.2360 USD
2023-10-02	0.2250 USD
2023-06-30	0.2250 USD
2023-04-03	0.2250 USD
2022-12-30	0.2250 USD
2022-10-03	0.2100 USD
2022-07-01	0.2100 USD
2022-04-04	0.2100 USD
2022-01-03	0.2100 USD
2021-10-04	0.1940 USD
2021-07-02	0.1940 USD
2021-04-05	0.1940 USD
2021-01-04	0.1940 USD
2020-10-05	0.1800 USD
2020-06-29	0.1800 USD
2020-03-30	0.1800 USD
2019-12-30	0.1800 USD
2019-09-30	0.1640 USD
2019-07-01	0.1640 USD
2019-04-01	0.1640 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.