Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	47.480	48.830	47.410	48.640	30.680	5,067,750
2011-04-19	46.710	46.800	46.300	46.740	29.481	6,125,197
2011-04-18	46.850	46.850	45.320	46.580	29.381	6,401,023
2011-04-15	46.610	47.980	46.330	47.500	29.961	6,851,598
2011-04-14	46.270	46.720	45.610	46.630	29.412	6,499,582
2011-04-13	45.210	46.730	45.200	46.590	29.387	7,127,423
2011-04-12	44.740	45.400	44.280	44.940	28.346	3,874,697
2011-04-11	44.800	45.360	44.650	44.990	28.378	2,207,162
2011-04-08	45.190	45.670	44.770	44.890	28.315	2,798,097
2011-04-07	45.230	45.440	44.260	44.870	28.302	2,939,155
2011-04-06	45.510	45.700	44.720	45.290	28.567	3,287,956
2011-04-05	44.750	45.500	44.610	45.340	28.598	4,385,246
2011-04-04	45.070	45.410	44.360	44.830	28.277	2,983,192
2011-04-01	44.880	45.480	44.780	45.140	28.472	3,092,795
2011-03-31	44.920	45.020	44.460	44.780	28.245	3,068,470
2011-03-30	44.790	45.170	44.650	45.090	28.441	3,514,712
2011-03-29	43.940	44.620	43.510	44.560	28.106	3,209,389
2011-03-28	44.240	44.670	43.870	43.960	27.728	4,169,815
2011-03-25	44.010	44.500	43.730	44.040	27.778	2,914,411
2011-03-24	44.000	44.110	43.450	43.910	27.696	3,846,597
2011-03-23	42.950	43.850	42.750	43.670	27.545	5,258,018
2011-03-22	43.910	43.950	42.750	43.190	27.242	3,381,622
2011-03-21	43.520	44.370	43.470	43.950	27.722	4,382,311
2011-03-18	43.130	43.680	42.680	42.940	27.085	5,429,273
2011-03-17	43.130	43.480	41.900	42.450	26.776	6,082,838
2011-03-16	43.590	43.760	41.860	42.330	26.700	7,049,695
2011-03-15	43.350	44.170	42.580	43.820	27.640	9,660,599
2011-03-14	45.090	45.410	44.110	44.840	28.283	7,917,853
2011-03-11	45.070	45.500	43.900	45.340	28.598	6,208,798
2011-03-10	45.360	45.710	44.720	44.880	28.308	6,788,269
2011-03-09	45.650	46.050	44.600	46.050	29.046	4,869,653
2011-03-08	46.010	46.210	45.680	45.970	28.996	5,445,350
2011-03-07	46.260	46.800	45.380	45.870	28.933	10,355,405
2011-03-04	43.350	46.810	43.350	46.750	29.488	18,664,139
2011-03-03	42.120	43.140	42.120	42.820	27.009	6,092,484
2011-03-02	40.570	41.570	40.360	41.460	26.151	4,721,465
2011-03-01	41.980	42.490	40.650	40.680	25.659	5,719,777
2011-02-28	42.430	42.650	41.360	42.080	26.542	4,292,279
2011-02-25	41.200	42.410	41.130	42.360	26.719	6,007,765
2011-02-24	40.340	41.550	40.180	41.150	25.956	6,228,789
2011-02-23	42.560	42.750	39.940	40.450	25.514	9,889,732
2011-02-22	43.270	43.750	42.390	42.490	26.801	5,792,893
2011-02-18	43.850	44.290	43.650	43.920	27.703	6,137,639
2011-02-17	43.380	44.000	43.020	43.920	27.703	3,665,276
2011-02-16	42.900	43.600	42.700	43.570	27.482	5,815,400
2011-02-15	44.790	45.000	42.640	42.650	26.902	10,243,286
2011-02-14	45.000	45.420	44.720	44.790	28.251	4,865,320
2011-02-11	43.770	45.150	43.650	45.020	28.397	6,201,668
2011-02-10	43.220	44.010	42.570	44.000	27.753	4,579,568
2011-02-09	44.010	44.170	43.160	43.430	27.394	5,283,601
2011-02-08	44.650	44.710	43.830	44.170	27.860	5,220,971
2011-02-07	43.450	44.670	43.370	44.440	28.031	6,388,720
2011-02-04	41.110	43.130	40.940	42.990	27.116	7,265,126
2011-02-03	40.930	41.180	40.230	40.990	25.855	4,924,874
2011-02-02	41.750	41.910	40.820	41.230	26.006	5,551,178
2011-02-01	42.070	42.700	41.930	42.050	26.523	4,736,843
2011-01-31	41.210	41.830	40.890	41.830	26.384	5,160,018
2011-01-28	42.500	42.520	40.880	40.980	25.848	5,074,460
2011-01-27	42.770	43.090	42.370	42.450	26.776	4,459,201
2011-01-26	42.820	42.970	42.040	42.570	26.851	5,490,505

← NewerPage 66 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.