Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	33.180	34.220	32.990	34.190	21.566	5,671,826
2010-05-07	33.090	33.280	31.500	31.870	20.102	11,155,061
2010-05-06	34.520	34.820	30.660	33.280	20.991	9,026,606
2010-05-05	34.920	35.310	34.450	34.760	21.925	4,609,905
2010-05-04	36.360	36.360	35.120	35.360	22.304	4,539,446
2010-05-03	36.500	36.890	36.370	36.770	23.193	2,599,162
2010-04-30	37.250	37.430	36.230	36.260	22.871	4,195,678
2010-04-29	36.930	37.400	36.860	37.230	23.483	3,237,349
2010-04-28	36.470	36.850	36.400	36.640	23.111	4,384,408
2010-04-27	36.600	36.960	36.130	36.220	22.846	6,097,377
2010-04-26	36.670	36.990	36.470	36.820	23.224	3,953,544
2010-04-23	36.390	36.680	36.100	36.640	23.111	3,653,673
2010-04-22	35.800	36.480	35.270	36.440	22.985	4,662,050
2010-04-21	36.180	36.390	35.790	36.130	22.789	3,142,424
2010-04-20	35.380	36.470	35.380	36.290	22.890	6,989,860
2010-04-19	35.340	35.440	34.650	35.160	22.177	4,006,388
2010-04-16	35.540	35.900	35.070	35.270	22.247	8,066,180
2010-04-15	34.450	35.910	34.220	35.630	22.474	12,788,624
2010-04-14	33.940	34.600	33.940	34.410	21.704	11,638,210
2010-04-13	34.150	34.230	33.880	33.900	21.383	3,616,486
2010-04-12	34.210	34.330	34.040	34.210	21.578	4,134,585
2010-04-09	34.040	34.230	33.870	34.230	21.591	3,908,668
2010-04-08	34.100	34.150	33.550	33.990	21.439	4,199,872
2010-04-07	34.470	34.550	34.130	34.290	21.629	3,269,503
2010-04-06	34.640	34.690	34.420	34.560	21.799	3,499,054
2010-04-05	34.590	34.840	34.540	34.820	21.963	3,731,961
2010-04-01	34.540	34.870	34.250	34.550	21.793	3,105,098
2010-03-31	34.550	34.580	34.290	34.390	21.692	5,293,387
2010-03-30	34.460	34.700	34.450	34.620	21.837	5,980,364
2010-03-29	34.310	34.700	34.280	34.400	21.698	5,377,687
2010-03-26	34.650	34.700	34.110	34.310	21.641	4,705,808
2010-03-25	34.100	34.750	34.070	34.550	21.793	6,941,350
2010-03-24	33.980	34.110	33.860	33.900	21.383	3,791,516
2010-03-23	33.780	34.210	33.660	34.110	21.515	5,195,807
2010-03-22	33.260	33.830	33.090	33.720	21.269	3,946,694
2010-03-19	33.420	33.660	33.130	33.420	21.080	5,882,504
2010-03-18	33.300	33.580	33.160	33.460	21.105	4,494,710
2010-03-17	33.440	33.640	33.320	33.380	21.055	3,926,003
2010-03-16	33.390	33.580	33.220	33.420	21.080	3,285,999
2010-03-15	33.320	33.500	33.040	33.310	21.010	3,619,282
2010-03-12	33.620	33.770	33.330	33.420	21.080	4,015,755
2010-03-11	33.380	33.600	33.250	33.580	21.181	3,942,360
2010-03-10	33.200	33.750	33.090	33.660	21.231	4,696,721
2010-03-09	32.930	33.330	32.870	33.270	20.985	7,083,386
2010-03-08	33.110	33.150	32.820	33.000	20.815	7,017,820
2010-03-05	32.830	33.250	32.630	33.160	20.916	7,695,291
2010-03-04	32.460	32.460	31.840	32.260	20.348	6,100,173
2010-03-03	32.420	32.540	32.300	32.440	20.462	6,419,616
2010-03-02	32.000	32.540	31.850	32.360	20.411	6,018,250
2010-03-01	31.430	32.130	31.430	32.090	20.241	4,723,562
2010-02-26	31.170	31.520	30.980	31.460	19.844	4,678,127
2010-02-25	30.840	31.130	30.230	31.090	19.610	4,778,504
2010-02-24	30.970	31.240	30.860	31.230	19.699	3,945,855
2010-02-23	31.090	31.160	30.530	30.850	19.459	4,366,373
2010-02-22	31.290	31.290	30.850	31.150	19.648	4,038,123
2010-02-19	30.840	31.270	30.620	31.200	19.680	4,186,171
2010-02-18	30.570	31.000	30.440	30.980	19.541	3,313,959
2010-02-17	30.360	30.740	30.130	30.630	19.320	4,891,183
2010-02-16	30.240	30.340	29.970	30.250	19.080	6,559,556
2010-02-12	30.650	30.740	29.570	29.980	18.910	11,457,868

← NewerPage 70 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.