Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.870	34.110	32.560	33.930	21.402	5,474,009
2011-10-10	32.140	33.450	32.020	33.310	21.010	5,389,290
2011-10-07	32.300	32.640	30.430	31.370	19.787	11,309,261
2011-10-06	31.970	33.560	31.450	33.540	21.155	7,000,066
2011-10-05	31.130	32.170	30.700	32.120	20.260	6,863,481
2011-10-04	28.870	31.030	28.670	31.010	19.560	7,549,200
2011-10-03	30.900	31.040	29.380	29.400	18.544	7,265,266
2011-09-30	31.830	32.160	31.050	31.250	19.711	5,866,288
2011-09-29	32.500	32.890	31.360	32.520	20.512	6,669,439
2011-09-28	33.650	33.700	31.580	31.640	19.957	6,491,194
2011-09-27	33.410	34.560	33.150	33.560	21.168	6,660,491
2011-09-26	32.040	32.520	31.370	32.390	20.430	7,663,836
2011-09-23	31.000	32.220	30.830	31.680	19.982	6,071,374
2011-09-22	31.090	31.590	30.730	31.290	19.736	8,830,607
2011-09-21	35.090	35.100	32.190	32.250	20.342	11,669,525
2011-09-20	35.350	36.490	35.040	35.050	22.108	6,024,262
2011-09-19	35.410	35.410	33.920	34.960	22.051	8,326,907
2011-09-16	37.190	37.410	35.720	36.360	22.934	6,992,516
2011-09-15	37.120	37.230	36.080	37.040	23.363	6,804,485
2011-09-14	35.120	37.240	34.630	36.580	23.073	9,617,122
2011-09-13	33.520	35.000	33.390	34.780	21.938	7,681,451
2011-09-12	32.680	33.540	32.080	33.410	21.073	7,395,839
2011-09-09	33.650	34.530	33.040	33.360	21.042	6,258,566
2011-09-08	35.410	35.510	33.890	34.140	21.534	8,666,062
2011-09-07	34.430	35.900	34.420	35.690	22.512	8,880,655
2011-09-06	32.790	34.040	32.150	33.920	21.395	10,573,214
2011-09-02	34.900	35.080	33.990	34.400	21.698	7,926,660
2011-09-01	36.800	37.350	35.670	35.840	22.606	6,791,204
2011-08-31	36.760	38.060	36.450	36.870	23.256	7,548,641
2011-08-30	36.480	37.080	35.880	36.620	23.098	5,448,705
2011-08-29	35.440	36.860	35.250	36.720	23.161	10,804,862
2011-08-26	32.640	34.950	32.110	34.870	21.994	10,275,300
2011-08-25	33.430	33.880	32.560	33.030	20.834	9,486,269
2011-08-24	31.860	33.130	31.560	33.080	20.865	7,933,370
2011-08-23	30.730	32.240	30.220	31.860	20.096	11,927,876
2011-08-22	31.990	32.200	30.420	30.500	19.238	9,511,712
2011-08-19	31.740	32.760	31.030	31.080	19.604	8,476,493
2011-08-18	34.590	34.610	32.000	32.230	20.329	10,285,366
2011-08-17	36.870	37.250	35.180	35.800	22.581	6,578,289
2011-08-16	36.970	38.130	36.030	36.630	23.105	10,777,182
2011-08-15	36.720	37.570	36.440	37.500	23.653	9,078,332
2011-08-12	34.950	36.940	34.410	36.210	22.840	13,183,979
2011-08-11	32.120	34.980	31.860	34.510	21.767	11,281,720
2011-08-10	33.320	33.750	31.780	31.850	20.089	14,205,497
2011-08-09	33.270	34.240	32.100	34.210	21.578	11,422,639
2011-08-08	35.450	35.930	32.360	32.560	20.537	13,254,019
2011-08-05	37.600	37.990	35.370	36.590	23.079	12,583,678
2011-08-04	38.830	38.830	36.860	36.910	23.281	8,617,552
2011-08-03	39.080	39.320	37.900	39.200	24.726	6,587,236
2011-08-02	40.350	41.140	38.920	38.940	24.562	7,940,221
2011-08-01	42.620	42.780	40.480	40.790	25.728	7,920,509
2011-07-29	41.540	42.880	41.290	42.160	26.593	5,363,986
2011-07-28	42.370	42.780	41.880	42.180	26.605	10,474,515
2011-07-27	44.440	44.440	42.290	42.460	26.782	9,148,232
2011-07-26	45.830	46.060	44.620	44.840	28.283	7,169,783
2011-07-25	46.190	46.720	46.100	46.400	29.267	2,576,654
2011-07-22	46.950	47.140	46.520	46.890	29.576	2,894,140
2011-07-21	47.140	47.300	46.500	46.920	29.595	5,937,865
2011-07-20	46.950	47.040	46.230	46.920	29.595	5,347,769
2011-07-19	45.760	47.080	45.710	46.940	29.608	4,987,365

← NewerPage 64 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.