Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	46.710	46.760	44.810	45.460	28.674	9,249,308
2011-07-15	47.610	47.610	46.570	47.080	29.696	5,284,859
2011-07-14	48.270	48.270	47.040	47.330	29.854	5,226,563
2011-07-13	48.250	48.690	47.200	48.140	30.364	7,282,182
2011-07-12	48.590	48.650	47.600	48.070	30.320	5,866,847
2011-07-11	49.450	49.900	48.930	49.090	30.964	4,169,675
2011-07-08	51.050	51.760	48.760	50.230	31.683	11,101,238
2011-07-07	52.430	52.620	51.560	52.380	33.039	3,384,977
2011-07-06	51.510	51.880	51.260	51.820	32.686	3,521,282
2011-07-05	51.930	52.000	51.290	51.660	32.585	2,608,668
2011-07-01	51.230	52.130	50.930	52.000	32.799	3,925,025
2011-06-30	50.540	51.990	50.500	51.110	32.238	4,887,268
2011-06-29	50.790	51.140	50.370	50.590	31.910	4,879,439
2011-06-28	49.030	50.710	48.750	50.480	31.840	4,629,337
2011-06-27	48.350	49.150	47.850	48.850	30.812	4,281,515
2011-06-24	49.320	49.330	48.350	48.490	30.585	3,699,527
2011-06-23	48.180	49.480	47.440	49.380	31.147	4,860,007
2011-06-22	49.570	49.840	48.930	48.950	30.875	3,200,302
2011-06-21	48.700	50.320	48.670	49.820	31.424	4,937,736
2011-06-20	47.090	48.530	46.820	48.380	30.516	5,328,337
2011-06-17	47.680	48.060	47.300	47.430	29.917	5,989,591
2011-06-16	47.250	47.760	46.380	47.060	29.683	4,245,027
2011-06-15	48.460	48.460	47.240	47.370	29.879	4,896,495
2011-06-14	48.350	49.890	48.210	48.970	30.888	6,710,959
2011-06-13	48.260	48.400	47.100	47.530	29.980	5,627,509
2011-06-10	48.450	48.940	48.130	48.190	30.396	5,479,321
2011-06-09	47.840	49.130	47.710	48.710	30.724	4,587,118
2011-06-08	47.520	48.070	47.330	47.740	30.112	6,588,355
2011-06-07	47.510	48.050	47.150	47.700	30.087	5,771,503
2011-06-06	47.250	47.500	46.990	47.060	29.683	2,882,117
2011-06-03	47.390	47.950	46.830	47.430	29.917	4,042,037
2011-06-02	48.170	48.630	47.860	48.180	30.390	4,654,921
2011-06-01	49.790	49.790	47.880	48.000	30.276	5,815,261
2011-05-31	49.690	50.030	49.220	49.870	31.456	3,694,075
2011-05-27	49.400	49.750	49.170	49.600	31.285	2,993,957
2011-05-26	48.720	49.600	48.620	49.390	31.153	4,569,363
2011-05-25	48.260	49.320	48.130	49.020	30.920	5,223,208
2011-05-24	49.240	49.240	48.390	48.690	30.711	4,805,206
2011-05-23	49.810	49.810	48.500	49.100	30.970	5,963,588
2011-05-20	51.150	51.210	50.430	50.700	31.979	4,684,418
2011-05-19	51.940	51.980	51.050	51.160	32.269	7,214,659
2011-05-18	51.130	51.840	51.000	51.730	32.629	5,553,695
2011-05-17	51.700	51.910	50.810	51.170	32.276	6,319,100
2011-05-16	52.190	53.000	52.070	52.320	33.001	7,251,706
2011-05-13	54.070	55.330	51.720	52.580	33.165	14,105,680
2011-05-12	49.840	50.590	49.390	50.330	31.746	5,065,373
2011-05-11	50.510	50.650	49.660	50.030	31.557	4,219,723
2011-05-10	50.100	50.740	49.580	50.670	31.960	5,826,584
2011-05-09	49.850	50.030	49.460	49.880	31.462	2,830,810
2011-05-06	49.990	50.530	49.250	49.730	31.367	3,613,271
2011-05-05	49.370	49.950	49.020	49.170	31.014	4,840,715
2011-05-04	50.560	50.710	49.140	49.500	31.222	5,215,239
2011-05-03	50.480	50.680	50.100	50.600	31.916	3,154,307
2011-05-02	50.250	50.760	50.020	50.440	31.815	3,657,867
2011-04-29	50.300	50.680	49.830	49.910	31.481	3,312,561
2011-04-28	49.840	50.540	49.650	50.320	31.740	3,151,511
2011-04-27	49.460	50.110	49.220	50.030	31.557	3,805,076
2011-04-26	48.430	50.240	48.420	49.400	31.159	6,710,400
2011-04-25	49.090	49.180	47.970	48.180	30.390	4,669,040
2011-04-21	48.930	49.400	48.780	49.340	31.121	4,284,171

← NewerPage 65 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.