Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	27.970	28.890	27.750	28.610	18.046	8,756,233
2009-11-12	27.620	27.690	27.280	27.430	17.302	4,887,688
2009-11-11	27.320	27.460	27.020	27.460	17.320	4,522,250
2009-11-10	27.010	27.200	26.790	27.000	17.030	3,696,731
2009-11-09	26.430	26.960	26.350	26.960	17.005	2,661,512
2009-11-06	26.480	26.480	25.940	26.170	16.507	3,416,013
2009-11-05	25.320	26.190	25.300	26.130	16.482	3,690,720
2009-11-04	25.140	25.580	25.000	25.050	15.800	4,399,226
2009-11-03	25.020	25.190	24.750	25.030	15.788	3,225,885
2009-11-02	24.740	25.300	24.690	25.070	15.813	5,675,600
2009-10-30	25.710	25.810	24.610	24.740	15.605	7,608,335
2009-10-29	25.490	25.910	25.350	25.730	16.229	3,485,773
2009-10-28	25.560	25.710	25.200	25.320	15.971	5,502,248
2009-10-27	25.700	26.050	25.540	25.730	16.229	4,801,990
2009-10-26	26.190	26.700	25.680	25.710	16.217	4,062,169
2009-10-23	27.200	27.200	26.040	26.200	16.526	3,930,197
2009-10-22	27.100	27.100	26.340	26.870	16.948	3,867,287
2009-10-21	26.490	27.260	26.420	26.880	16.955	6,195,237
2009-10-20	27.310	27.380	26.360	26.470	16.696	5,498,614
2009-10-19	27.340	27.550	27.070	27.400	17.283	2,850,103
2009-10-16	27.420	27.490	26.940	27.210	17.163	4,231,327
2009-10-15	27.490	27.670	27.400	27.620	17.421	3,953,125
2009-10-14	27.680	27.730	27.470	27.590	17.402	3,873,299
2009-10-13	27.410	27.530	27.150	27.290	17.213	1,988,935
2009-10-12	27.590	27.710	27.330	27.460	17.320	2,649,350
2009-10-09	27.390	27.540	27.360	27.470	17.327	2,916,647
2009-10-08	27.500	27.750	27.310	27.400	17.283	4,704,969
2009-10-07	27.070	27.200	26.890	27.100	17.093	2,222,261
2009-10-06	27.170	27.470	26.920	27.220	17.169	4,036,585
2009-10-05	26.290	26.980	26.210	26.820	16.917	4,461,298
2009-10-02	26.410	26.470	25.950	26.310	16.595	4,997,011
2009-10-01	26.630	27.320	26.310	26.610	16.784	7,631,123
2009-09-30	28.000	28.070	27.510	27.830	17.554	6,334,058
2009-09-29	27.800	28.130	27.710	27.900	17.598	4,369,449
2009-09-28	27.690	28.230	27.490	27.890	17.592	2,935,940
2009-09-25	27.770	27.840	27.480	27.580	17.396	5,157,502
2009-09-24	28.380	28.450	27.580	27.830	17.554	4,159,190
2009-09-23	28.590	28.830	28.150	28.270	17.831	6,227,810
2009-09-22	28.960	28.960	28.390	28.530	17.995	6,613,658
2009-09-21	28.730	29.380	28.620	28.810	18.172	7,854,943
2009-09-18	28.690	28.730	27.820	28.370	17.895	6,202,507
2009-09-17	28.590	28.820	28.180	28.490	17.970	5,478,762
2009-09-16	28.330	28.770	28.330	28.630	18.059	4,520,014
2009-09-15	27.650	28.380	27.650	28.320	17.863	4,638,704
2009-09-14	27.860	28.180	27.640	28.100	17.724	4,913,131
2009-09-11	27.880	28.160	27.750	28.050	17.693	6,138,338
2009-09-10	27.080	27.880	26.940	27.860	17.573	6,009,722
2009-09-09	26.310	27.190	26.160	27.150	17.125	5,139,747
2009-09-08	25.860	26.420	25.810	26.410	16.658	5,757,803
2009-09-04	25.370	25.920	25.150	25.860	16.311	4,551,469
2009-09-03	25.470	25.540	25.000	25.290	15.952	6,482,526
2009-09-02	25.970	25.970	24.960	25.220	15.908	9,033,177
2009-09-01	25.510	26.330	25.480	25.850	16.305	9,285,935
2009-08-31	25.450	25.740	25.310	25.680	16.198	7,138,887
2009-08-28	25.670	26.050	25.630	25.830	16.292	5,549,361
2009-08-27	25.500	25.570	25.230	25.540	16.110	9,810,745
2009-08-26	25.440	25.640	25.150	25.480	16.072	4,660,233
2009-08-25	25.500	25.700	25.230	25.340	15.983	4,318,702
2009-08-24	25.640	25.740	25.330	25.500	16.084	3,110,270
2009-08-21	25.600	25.610	25.220	25.550	16.116	4,859,308

← NewerPage 72 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.