Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	35.130	35.330	34.420	34.920	22.026	3,349,608
2010-10-27	34.480	34.760	34.170	34.590	21.818	2,316,206
2010-10-26	34.630	35.000	34.400	34.800	21.950	4,473,740
2010-10-25	35.030	35.160	34.750	34.900	22.013	3,706,098
2010-10-22	34.740	34.920	34.520	34.750	21.919	3,521,422
2010-10-21	34.790	35.000	34.420	34.750	21.919	4,276,622
2010-10-20	34.140	34.850	34.090	34.660	21.862	3,486,612
2010-10-19	34.130	34.460	33.560	34.020	21.458	5,580,676
2010-10-18	34.490	34.770	34.130	34.660	21.862	2,889,666
2010-10-15	34.600	34.740	34.080	34.480	21.748	3,888,817
2010-10-14	34.280	34.350	34.030	34.230	21.591	4,072,514
2010-10-13	33.950	34.480	33.900	34.310	21.641	4,471,503
2010-10-12	33.610	33.920	33.290	33.680	21.244	4,812,196
2010-10-11	33.770	33.970	33.550	33.750	21.288	2,680,246
2010-10-08	33.210	33.920	32.990	33.800	21.320	4,003,033
2010-10-07	32.930	33.520	32.840	33.200	20.941	5,224,606
2010-10-06	33.020	33.120	32.290	32.670	20.607	4,522,250
2010-10-05	32.950	33.390	32.860	33.040	20.840	5,904,733
2010-10-04	33.560	33.610	32.380	32.590	20.556	6,835,801
2010-10-01	33.690	34.280	33.390	33.730	21.275	8,238,554
2010-09-30	32.770	33.540	32.640	33.370	21.048	8,493,689
2010-09-29	32.100	32.660	32.100	32.580	20.550	4,729,015
2010-09-28	31.960	32.440	31.710	32.340	20.399	3,996,742
2010-09-27	32.070	32.140	31.680	32.000	20.184	3,866,868
2010-09-24	30.970	32.160	30.970	32.090	20.241	5,083,967
2010-09-23	30.490	30.910	30.350	30.560	19.276	3,913,841
2010-09-22	30.980	31.340	30.750	30.760	19.402	5,396,560
2010-09-21	30.980	31.300	30.790	31.150	19.648	4,078,525
2010-09-20	30.780	31.140	30.570	31.030	19.572	5,145,479
2010-09-17	30.320	30.930	30.210	30.550	19.270	6,663,148
2010-09-16	29.340	30.200	29.260	30.040	18.948	6,245,285
2010-09-15	29.150	29.610	28.750	29.410	18.551	5,233,972
2010-09-14	29.020	29.360	28.650	29.170	18.399	3,676,740
2010-09-13	29.230	29.460	28.950	29.130	18.374	4,135,424
2010-09-10	28.950	29.180	28.720	28.910	18.235	2,481,031
2010-09-09	29.250	29.390	28.920	28.930	18.248	2,937,198
2010-09-08	29.080	29.240	28.790	28.840	18.191	3,923,627
2010-09-07	29.690	29.710	28.950	28.990	18.286	3,085,805
2010-09-03	29.490	29.990	29.490	29.850	18.828	3,164,932
2010-09-02	28.470	29.250	28.350	29.210	18.424	3,802,979
2010-09-01	27.450	28.450	27.430	28.290	17.844	5,088,580
2010-08-31	27.570	27.600	26.750	26.970	17.011	7,467,417
2010-08-30	27.770	28.180	27.680	27.680	17.459	3,624,874
2010-08-27	27.690	28.050	27.030	27.960	17.636	4,677,708
2010-08-26	27.880	28.130	27.490	27.510	17.352	4,125,778
2010-08-25	27.140	27.830	26.680	27.690	17.466	6,108,701
2010-08-24	27.520	27.670	27.090	27.360	17.257	4,102,850
2010-08-23	28.740	28.790	27.920	27.960	17.636	4,365,674
2010-08-20	28.260	28.660	27.990	28.560	18.014	4,716,712
2010-08-19	29.250	29.260	28.220	28.540	18.002	4,729,853
2010-08-18	29.330	29.660	29.070	29.440	18.569	4,255,512
2010-08-17	28.750	29.530	28.420	29.280	18.468	10,206,518
2010-08-16	27.110	27.680	27.000	27.160	17.131	4,635,908
2010-08-13	27.390	27.850	27.300	27.350	17.251	3,420,906
2010-08-12	27.650	27.780	27.410	27.530	17.365	4,552,867
2010-08-11	28.860	28.900	27.980	28.220	17.800	3,952,426
2010-08-10	29.440	29.680	29.130	29.460	18.582	4,874,407
2010-08-09	28.920	29.870	28.870	29.820	18.809	5,157,222
2010-08-06	28.180	28.750	28.070	28.730	18.122	4,722,164
2010-08-05	28.030	28.630	27.960	28.460	17.951	2,891,483

← NewerPage 68 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.