Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	42.770	43.520	42.280	42.690	26.927	4,379,654
2011-01-24	42.180	42.790	42.070	42.770	26.977	2,890,365
2011-01-21	42.500	43.260	42.030	42.110	26.561	4,200,431
2011-01-20	41.950	42.580	41.460	42.290	26.675	6,814,970
2011-01-19	44.220	44.290	42.270	42.430	26.763	6,341,747
2011-01-18	43.370	44.450	43.320	44.350	27.974	4,168,277
2011-01-14	42.790	43.370	42.760	43.260	27.286	3,097,549
2011-01-13	42.880	43.230	42.870	42.970	27.104	2,343,747
2011-01-12	43.200	43.410	42.960	43.130	27.204	3,443,554
2011-01-11	42.520	43.310	42.380	42.940	27.085	4,635,069
2011-01-10	41.410	42.720	41.300	42.220	26.630	4,397,968
2011-01-07	41.520	41.800	41.040	41.620	26.252	3,810,948
2011-01-06	41.370	41.840	41.210	41.480	26.164	4,699,097
2011-01-05	41.260	41.730	41.000	41.400	26.113	4,519,035
2011-01-04	41.990	42.100	41.180	41.490	26.170	5,017,282
2011-01-03	41.560	42.140	41.410	41.880	26.416	4,994,075
2010-12-31	41.430	41.700	41.240	41.430	26.132	2,050,726
2010-12-30	41.640	41.850	41.450	41.590	26.233	2,217,228
2010-12-29	41.540	42.020	41.510	41.690	26.296	2,677,030
2010-12-28	41.930	42.080	41.390	41.510	26.183	4,221,960
2010-12-27	40.890	42.060	40.890	41.920	26.441	5,207,969
2010-12-23	40.910	41.320	40.910	41.070	25.905	2,290,483
2010-12-22	40.660	41.060	40.390	41.060	25.899	3,849,533
2010-12-21	40.650	41.060	40.520	40.830	25.754	5,054,189
2010-12-20	40.100	40.670	39.460	40.630	25.628	5,625,133
2010-12-17	39.760	40.990	39.590	40.540	25.571	9,358,631
2010-12-16	38.610	39.770	38.480	39.740	25.066	6,021,885
2010-12-15	39.010	39.190	38.460	38.480	24.271	4,601,797
2010-12-14	38.800	39.230	38.780	38.900	24.536	4,478,074
2010-12-13	38.540	39.090	38.330	38.700	24.410	6,566,406
2010-12-10	38.000	38.900	38.000	38.540	24.309	7,753,308
2010-12-09	37.850	38.060	37.770	38.050	24.000	4,770,395
2010-12-08	37.590	37.760	37.140	37.660	23.754	4,697,140
2010-12-07	37.590	37.880	37.500	37.580	23.704	5,754,727
2010-12-06	37.300	37.400	37.050	37.130	23.420	2,309,216
2010-12-03	36.500	37.590	36.480	37.480	23.641	4,565,449
2010-12-02	35.980	36.840	35.890	36.720	23.161	4,237,338
2010-12-01	35.650	36.150	35.610	36.120	22.783	5,770,804
2010-11-30	35.230	35.400	34.990	35.020	22.089	6,086,612
2010-11-29	35.950	36.010	35.310	35.650	22.486	4,813,034
2010-11-26	35.960	36.440	35.770	36.350	22.928	1,094,634
2010-11-24	35.620	36.430	35.540	36.340	22.922	3,026,530
2010-11-23	35.860	35.860	35.120	35.430	22.348	3,200,302
2010-11-22	36.150	36.570	35.800	36.280	22.884	3,195,828
2010-11-19	36.170	36.470	35.780	36.460	22.997	2,985,289
2010-11-18	35.640	36.400	35.520	36.230	22.852	4,135,144
2010-11-17	35.000	35.350	34.840	35.210	22.209	3,886,440
2010-11-16	35.810	35.850	34.800	35.040	22.102	6,894,796
2010-11-15	36.540	36.620	35.770	36.200	22.833	6,752,060
2010-11-12	35.900	37.550	35.510	36.360	22.934	9,890,570
2010-11-11	34.800	35.800	34.480	35.730	22.537	5,294,925
2010-11-10	35.460	35.660	34.890	35.260	22.240	4,641,220
2010-11-09	36.180	36.180	35.240	35.480	22.379	4,461,158
2010-11-08	36.150	36.380	35.840	36.180	22.821	2,605,732
2010-11-05	35.970	36.400	35.850	36.380	22.947	3,263,212
2010-11-04	35.500	36.040	35.410	35.990	22.701	3,856,663
2010-11-03	35.180	35.280	34.560	35.110	22.146	3,352,823
2010-11-02	34.980	35.190	34.780	35.060	22.114	2,930,068
2010-11-01	34.940	35.120	34.380	34.750	21.919	2,885,472
2010-10-29	34.820	35.010	34.620	34.800	21.950	2,703,592

← NewerPage 67 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.