Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	29.250	29.610	28.770	29.360	18.519	6,982,451
2010-02-10	29.460	29.490	28.880	29.250	18.450	3,255,523
2010-02-09	29.530	29.720	29.180	29.410	18.551	5,150,651
2010-02-08	29.210	29.680	29.130	29.200	18.418	6,924,154
2010-02-05	28.910	29.260	28.180	29.170	18.399	9,546,662
2010-02-04	29.300	29.450	28.940	29.070	18.336	6,632,392
2010-02-03	29.390	29.890	29.360	29.540	18.633	6,085,634
2010-02-02	29.220	29.590	29.090	29.500	18.607	5,884,741
2010-02-01	28.160	29.320	28.130	29.130	18.374	5,585,429
2010-01-29	28.930	29.170	27.920	28.030	17.680	5,923,046
2010-01-28	29.130	29.370	28.490	28.690	18.096	4,937,177
2010-01-27	29.200	29.290	28.730	29.170	18.399	4,362,179
2010-01-26	29.370	29.500	28.980	29.290	18.475	2,696,882
2010-01-25	29.420	29.650	29.230	29.450	18.576	3,608,518
2010-01-22	30.350	30.350	29.090	29.170	18.399	4,263,061
2010-01-21	31.000	31.110	30.180	30.520	19.251	6,081,440
2010-01-20	30.530	30.670	30.190	30.630	19.320	4,589,075
2010-01-19	30.360	30.830	30.350	30.800	19.427	3,563,642
2010-01-15	31.220	31.360	30.330	30.430	19.194	4,626,681
2010-01-14	30.590	31.240	30.500	31.150	19.648	6,163,782
2010-01-13	30.470	30.780	30.050	30.690	19.358	3,418,949
2010-01-12	30.560	30.650	30.220	30.450	19.206	2,871,073
2010-01-11	30.880	31.050	30.670	30.820	19.440	4,781,579
2010-01-08	30.640	30.850	30.400	30.800	19.427	3,733,918
2010-01-07	30.780	30.820	30.500	30.810	19.434	3,095,172
2010-01-06	30.850	31.000	30.760	30.850	19.459	3,243,779
2010-01-05	31.210	31.220	30.760	30.960	19.528	4,186,031
2010-01-04	31.390	31.630	31.130	31.300	19.743	3,815,561
2009-12-31	31.040	31.770	30.930	31.070	19.598	5,224,606
2009-12-30	30.110	31.240	29.920	31.100	19.617	5,585,010
2009-12-29	30.410	30.470	30.220	30.330	19.131	4,343,866
2009-12-28	30.330	30.440	30.230	30.400	19.175	2,347,661
2009-12-24	30.270	30.390	30.200	30.330	19.131	1,058,006
2009-12-23	30.200	30.400	30.150	30.300	19.112	3,101,323
2009-12-22	29.910	30.320	29.820	30.180	19.036	3,469,696
2009-12-21	29.600	29.940	29.300	29.910	18.866	4,401,743
2009-12-18	29.540	29.830	29.230	29.400	18.544	4,618,293
2009-12-17	29.450	29.760	29.340	29.440	18.569	2,699,119
2009-12-16	30.000	30.080	29.670	29.770	18.778	2,867,018
2009-12-15	29.870	30.080	29.700	29.900	18.860	2,617,056
2009-12-14	29.790	30.000	29.720	29.970	18.904	1,865,212
2009-12-11	29.750	29.880	29.560	29.640	18.696	1,967,825
2009-12-10	29.450	29.940	29.380	29.690	18.727	2,565,889
2009-12-09	29.540	29.540	28.980	29.250	18.450	4,349,597
2009-12-08	29.560	29.770	29.220	29.590	18.664	2,677,729
2009-12-07	29.680	29.990	29.660	29.880	18.847	4,039,521
2009-12-04	30.000	30.480	29.450	29.860	18.834	4,944,726
2009-12-03	29.500	30.060	29.500	29.700	18.733	5,010,013
2009-12-02	29.500	29.690	29.350	29.490	18.601	3,675,901
2009-12-01	29.100	29.490	29.080	29.440	18.569	3,171,503
2009-11-30	28.780	28.950	28.560	28.920	18.241	3,572,170
2009-11-27	28.460	29.090	28.010	28.850	18.197	1,289,655
2009-11-25	29.200	29.540	29.200	29.540	18.633	2,104,689
2009-11-24	29.320	29.320	28.880	29.240	18.443	2,167,319
2009-11-23	29.320	29.530	29.100	29.280	18.468	2,347,382
2009-11-20	28.940	29.050	28.670	28.910	18.235	2,765,244
2009-11-19	29.090	29.360	28.670	29.130	18.374	3,094,473
2009-11-18	29.490	29.500	29.140	29.460	18.582	3,923,906
2009-11-17	29.050	29.710	29.050	29.630	18.689	4,435,435
2009-11-16	28.250	29.500	28.100	29.370	18.525	6,200,969

← NewerPage 71 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.