Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	37.090	37.560	36.810	37.400	23.590	4,711,400
2012-01-05	35.880	37.320	35.720	37.000	23.338	6,842,651
2012-01-04	36.150	36.360	35.590	36.190	22.827	4,651,845
2012-01-03	35.840	36.990	35.740	36.480	23.010	4,156,394
2011-12-30	34.930	35.510	34.820	34.930	22.032	1,930,918
2011-12-29	34.140	35.130	34.030	35.060	22.114	2,669,201
2011-12-28	35.250	35.350	34.020	34.110	21.515	2,566,588
2011-12-27	35.190	35.570	35.160	35.250	22.234	1,954,823
2011-12-23	34.840	35.380	34.690	35.360	22.304	1,936,929
2011-12-22	33.910	35.040	33.910	34.840	21.975	2,636,488
2011-12-21	34.430	34.650	33.850	34.360	21.673	3,751,253
2011-12-20	33.990	34.780	33.950	34.580	21.811	5,132,897
2011-12-19	33.630	33.950	33.140	33.230	20.960	4,984,289
2011-12-16	33.730	34.240	33.260	33.460	21.105	4,365,674
2011-12-15	33.530	33.780	33.190	33.450	21.099	4,477,375
2011-12-14	33.000	33.450	32.510	32.930	20.771	4,577,751
2011-12-13	34.060	34.400	32.970	33.150	20.909	4,265,997
2011-12-12	34.810	34.920	33.340	33.730	21.275	5,470,234
2011-12-09	34.850	35.480	34.450	35.330	22.285	3,554,415
2011-12-08	36.230	36.390	34.320	34.420	21.711	6,042,995
2011-12-07	36.670	37.000	35.610	36.660	23.123	4,219,024
2011-12-06	37.130	37.350	36.480	36.980	23.325	3,471,793
2011-12-05	37.530	37.880	36.770	37.060	23.376	4,575,235
2011-12-02	38.390	38.580	36.670	36.760	23.187	4,885,311
2011-12-01	37.300	38.380	37.050	37.820	23.855	4,444,522
2011-11-30	36.580	37.690	36.530	37.500	23.653	4,678,687
2011-11-29	35.370	35.640	34.850	35.020	22.089	3,942,640
2011-11-28	35.130	35.880	34.720	35.160	22.177	4,303,044
2011-11-25	33.420	34.380	33.220	33.830	21.338	3,196,247
2011-11-23	35.010	35.120	33.600	33.600	21.193	5,950,447
2011-11-22	35.620	36.120	35.040	35.580	22.442	3,709,313
2011-11-21	35.810	35.990	34.880	35.790	22.575	5,598,850
2011-11-18	37.500	37.500	36.610	36.810	23.218	5,323,444
2011-11-17	38.340	38.560	36.900	37.210	23.470	6,292,118
2011-11-16	37.340	39.390	37.190	38.580	24.335	11,574,182
2011-11-15	37.960	38.570	37.210	38.250	24.126	5,856,641
2011-11-14	37.130	37.810	37.000	37.550	23.685	3,645,984
2011-11-11	37.600	38.200	37.210	37.460	23.628	5,475,267
2011-11-10	36.900	37.490	36.380	36.860	23.250	5,333,650
2011-11-09	37.410	37.640	35.690	36.070	22.751	9,209,744
2011-11-08	38.020	38.790	37.550	38.750	24.442	5,024,692
2011-11-07	36.800	37.850	36.450	37.740	23.805	5,491,064
2011-11-04	36.570	37.060	35.820	36.910	23.281	4,422,713
2011-11-03	36.810	37.450	36.040	37.130	23.420	6,497,485
2011-11-02	35.820	36.550	35.500	36.160	22.808	5,647,361
2011-11-01	35.240	36.060	34.660	35.290	22.259	10,616,692
2011-10-31	39.850	39.970	37.070	37.070	23.382	10,448,512
2011-10-28	39.840	41.050	39.700	40.890	25.792	8,831,725
2011-10-27	37.800	40.400	37.060	40.000	25.230	12,472,816
2011-10-26	35.980	36.060	34.830	35.790	22.575	8,705,206
2011-10-25	36.950	37.390	35.820	35.930	22.663	7,371,095
2011-10-24	35.590	37.730	35.440	37.540	23.678	8,540,801
2011-10-21	34.280	35.440	34.210	35.270	22.247	6,025,660
2011-10-20	33.130	33.850	32.480	33.730	21.275	6,738,500
2011-10-19	33.310	33.810	32.840	32.990	20.809	4,883,354
2011-10-18	33.030	33.720	32.140	33.480	21.118	8,460,137
2011-10-17	33.020	33.460	32.760	33.070	20.859	6,988,882
2011-10-14	33.160	33.550	33.020	33.340	21.029	8,137,059
2011-10-13	33.330	33.410	31.890	32.470	20.481	11,806,529
2011-10-12	34.210	34.580	33.400	33.780	21.307	10,626,757

← NewerPage 63 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.