Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	25.140	25.430	25.120	25.320	15.971	4,521,412
2009-08-19	25.150	25.390	24.980	25.250	15.927	7,608,895
2009-08-18	24.520	26.000	24.160	25.410	16.028	18,696,992
2009-08-17	23.880	23.910	23.280	23.560	14.861	5,681,192
2009-08-14	24.570	24.730	23.730	24.040	15.163	4,312,970
2009-08-13	24.540	24.800	24.360	24.590	15.510	3,019,960
2009-08-12	23.960	24.720	23.910	24.380	15.378	4,757,254
2009-08-11	23.710	24.110	23.480	23.890	15.069	4,760,330
2009-08-10	23.670	23.880	23.400	23.830	15.031	3,605,162
2009-08-07	23.650	23.840	23.490	23.730	14.968	3,289,774
2009-08-06	23.510	23.670	23.140	23.270	14.678	5,083,967
2009-08-05	24.230	24.400	23.440	23.530	14.842	3,551,339
2009-08-04	23.850	24.350	23.700	24.170	15.245	3,824,229
2009-08-03	23.610	24.010	23.480	23.950	15.107	3,866,029
2009-07-31	23.200	23.530	22.960	23.220	14.646	3,542,113
2009-07-30	22.880	23.610	22.870	23.160	14.608	5,819,455
2009-07-29	23.240	23.380	22.450	22.630	14.274	6,997,130
2009-07-28	22.540	23.890	22.540	23.290	14.690	8,908,615
2009-07-27	21.690	22.950	21.690	22.660	14.293	7,331,531
2009-07-24	21.840	22.290	21.820	22.270	14.047	3,534,144
2009-07-23	21.440	22.270	21.340	22.120	13.952	5,450,243
2009-07-22	21.440	21.610	21.120	21.500	13.561	6,473,439
2009-07-21	21.690	21.850	21.460	21.480	13.549	5,834,273
2009-07-20	21.130	21.700	21.050	21.560	13.599	3,101,603
2009-07-17	20.840	21.010	20.540	20.960	13.221	2,873,869
2009-07-16	20.480	20.910	20.450	20.830	13.139	4,075,869
2009-07-15	19.680	20.690	19.530	20.560	12.968	4,383,988
2009-07-14	19.250	19.600	19.250	19.490	12.293	2,331,864
2009-07-13	18.980	19.400	18.750	19.390	12.230	3,290,333
2009-07-10	18.780	19.080	18.720	18.960	11.959	3,415,594
2009-07-09	18.860	19.020	18.680	18.880	11.909	4,342,607
2009-07-08	19.000	19.160	18.500	18.810	11.864	4,603,894
2009-07-07	19.560	19.690	18.950	18.990	11.978	3,558,889
2009-07-06	19.680	19.680	19.280	19.550	12.331	3,513,593
2009-07-02	20.200	20.200	19.290	19.720	12.439	6,138,898
2009-07-01	20.370	20.950	20.230	20.620	13.006	4,742,715
2009-06-30	20.460	20.560	19.980	20.310	12.811	5,433,047
2009-06-29	20.440	20.500	20.120	20.430	12.886	3,079,794
2009-06-26	19.890	20.450	19.780	20.380	12.855	4,788,569
2009-06-25	18.960	20.070	18.870	19.960	12.590	7,063,675
2009-06-24	18.690	19.080	18.650	19.010	11.991	5,450,802
2009-06-23	18.490	18.690	18.360	18.550	11.701	3,580,138
2009-06-22	18.760	18.860	18.340	18.400	11.606	4,045,952
2009-06-19	19.010	19.100	18.700	18.890	11.915	6,732,628
2009-06-18	18.340	18.900	18.170	18.720	11.808	3,287,816
2009-06-17	18.650	18.740	18.320	18.380	11.593	4,365,395
2009-06-16	18.910	19.110	18.510	18.570	11.713	4,170,653
2009-06-15	19.130	19.160	18.500	18.890	11.915	3,293,408
2009-06-12	19.670	19.670	18.940	19.360	12.211	3,673,525
2009-06-11	19.480	20.100	19.420	19.720	12.439	4,628,638
2009-06-10	19.920	19.970	19.150	19.450	12.268	3,781,730
2009-06-09	19.760	19.850	19.470	19.720	12.439	4,124,100
2009-06-08	19.740	19.930	19.160	19.640	12.388	3,000,527
2009-06-05	20.190	20.340	19.750	19.900	12.552	3,230,359
2009-06-04	19.390	20.220	19.390	20.040	12.640	4,408,174
2009-06-03	19.490	19.600	19.160	19.330	12.193	5,618,143
2009-06-02	18.870	19.800	18.830	19.550	12.331	5,233,693
2009-06-01	18.440	19.210	18.440	18.880	11.909	5,764,513
2009-05-29	18.050	18.230	17.770	18.230	11.499	2,769,298
2009-05-28	18.100	18.200	17.500	17.980	11.341	3,126,627

← NewerPage 73 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.