Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	27.860	28.350	27.750	28.290	17.844	3,288,935
2010-08-03	28.610	28.730	27.800	27.840	17.560	5,927,800
2010-08-02	28.350	28.970	28.200	28.820	18.178	4,052,383
2010-07-30	27.780	28.170	27.660	27.930	17.617	5,164,771
2010-07-29	28.970	29.150	27.780	28.150	17.756	6,163,223
2010-07-28	28.790	29.270	28.740	28.780	18.153	4,355,749
2010-07-27	29.730	29.730	28.810	28.870	18.210	4,670,858
2010-07-26	29.220	29.670	29.110	29.640	18.696	2,971,729
2010-07-23	28.560	29.410	28.450	29.300	18.481	5,194,129
2010-07-22	27.950	28.870	27.950	28.720	18.115	5,102,001
2010-07-21	27.680	28.200	27.410	27.580	17.396	6,225,154
2010-07-20	27.030	27.550	26.740	27.520	17.358	6,096,818
2010-07-19	27.290	27.710	27.070	27.540	17.371	7,919,530
2010-07-16	28.200	28.290	26.970	27.030	17.049	8,874,364
2010-07-15	28.620	28.730	28.130	28.400	17.913	5,779,052
2010-07-14	28.620	29.250	28.580	28.690	18.096	5,884,462
2010-07-13	28.470	28.950	28.420	28.750	18.134	5,721,874
2010-07-12	28.510	28.720	28.030	28.200	17.787	5,240,123
2010-07-09	28.880	28.950	28.450	28.650	18.071	3,316,615
2010-07-08	28.770	28.950	28.380	28.810	18.172	5,118,078
2010-07-07	27.790	28.640	27.720	28.570	18.021	4,614,518
2010-07-06	28.350	28.570	27.530	27.750	17.503	5,281,924
2010-07-02	28.360	28.390	27.590	27.790	17.529	4,633,951
2010-07-01	28.500	28.610	27.440	28.280	17.838	6,993,495
2010-06-30	29.160	29.490	28.320	28.430	17.932	5,267,804
2010-06-29	30.030	30.190	28.990	29.210	18.424	6,626,240
2010-06-28	30.630	30.860	30.290	30.580	19.288	3,104,399
2010-06-25	30.920	31.030	30.440	30.690	19.358	5,359,792
2010-06-24	31.730	31.920	30.640	30.760	19.402	5,806,453
2010-06-23	32.080	32.330	31.480	31.970	20.165	3,223,229
2010-06-22	32.410	32.920	31.990	32.020	20.197	2,854,856
2010-06-21	33.060	33.370	32.220	32.430	20.455	4,096,000
2010-06-18	32.550	32.940	32.400	32.610	20.569	3,728,326
2010-06-17	32.800	32.800	32.020	32.470	20.481	3,175,138
2010-06-16	31.990	32.780	31.790	32.630	20.582	4,280,816
2010-06-15	31.800	32.220	31.550	32.200	20.310	3,576,503
2010-06-14	31.140	32.000	30.960	31.460	19.844	5,820,992
2010-06-11	30.050	30.780	30.050	30.730	19.383	2,706,528
2010-06-10	30.020	30.480	29.770	30.450	19.206	4,699,657
2010-06-09	29.980	30.470	29.400	29.520	18.620	6,052,082
2010-06-08	30.180	30.370	29.310	29.840	18.822	8,392,054
2010-06-07	30.530	30.690	30.070	30.100	18.986	5,700,625
2010-06-04	31.610	31.710	30.210	30.340	19.137	6,045,931
2010-06-03	32.340	32.550	31.950	32.400	20.436	3,770,965
2010-06-02	31.700	32.220	31.260	32.220	20.323	3,572,170
2010-06-01	32.090	32.370	31.420	31.480	19.856	3,883,085
2010-05-28	32.760	32.850	32.160	32.360	20.411	3,430,692
2010-05-27	32.210	32.780	32.110	32.750	20.657	3,739,091
2010-05-26	31.510	32.250	31.370	31.490	19.862	5,328,896
2010-05-25	30.500	31.250	29.970	31.240	19.705	5,348,189
2010-05-24	31.240	31.620	30.980	31.400	19.806	5,286,956
2010-05-21	30.320	31.790	30.180	31.340	19.768	8,263,858
2010-05-20	31.730	31.940	31.000	31.040	19.579	6,588,634
2010-05-19	32.010	32.750	32.000	32.590	20.556	7,204,174
2010-05-18	34.000	34.050	31.830	32.070	20.228	16,516,531
2010-05-17	34.020	34.500	33.590	34.190	21.566	5,824,767
2010-05-14	34.390	34.710	33.440	33.860	21.357	4,725,659
2010-05-13	34.830	35.290	34.430	34.780	21.938	6,149,942
2010-05-12	34.160	34.990	34.130	34.810	21.957	3,972,836
2010-05-11	33.680	34.520	33.470	34.070	21.490	4,720,207

← NewerPage 69 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.