Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	18.090	18.300	17.830	17.890	11.284	3,757,824
2009-05-26	17.660	18.090	17.400	18.050	11.385	3,461,588
2009-05-22	17.760	17.900	17.450	17.690	11.158	3,602,926
2009-05-21	18.220	18.390	17.490	17.680	11.152	4,439,908
2009-05-20	18.550	19.000	18.420	18.640	11.757	3,662,341
2009-05-19	17.880	18.540	17.370	18.370	11.587	4,224,616
2009-05-18	17.620	17.870	17.300	17.870	11.272	3,707,216
2009-05-15	18.020	18.210	17.260	17.650	11.133	7,322,864
2009-05-14	17.960	18.470	17.340	18.330	11.562	4,686,236
2009-05-13	18.670	18.880	17.850	18.050	11.385	4,229,929
2009-05-12	18.860	19.170	18.680	18.990	11.978	3,025,412
2009-05-11	19.070	19.170	18.570	18.840	11.883	2,973,686
2009-05-08	18.960	19.410	18.880	19.340	12.199	3,597,893
2009-05-07	19.350	19.360	18.590	18.770	11.839	3,590,903
2009-05-06	18.960	19.290	18.770	19.230	12.129	4,313,529
2009-05-05	19.360	19.400	18.570	18.730	11.814	4,895,656
2009-05-04	18.810	19.420	18.750	19.420	12.249	3,885,042
2009-05-01	18.210	19.000	18.180	18.810	11.864	4,039,241
2009-04-30	18.100	18.940	18.100	18.260	11.518	4,977,998
2009-04-29	17.210	18.190	17.110	18.030	11.373	5,516,508
2009-04-28	16.720	17.300	16.450	17.040	10.748	4,938,854
2009-04-27	16.680	17.210	16.680	16.920	10.672	4,380,913
2009-04-24	16.520	17.070	16.210	16.900	10.660	3,901,818
2009-04-23	16.740	16.740	16.050	16.400	10.344	5,264,169
2009-04-22	16.430	17.230	16.350	16.760	10.572	3,967,524
2009-04-21	16.500	16.830	16.320	16.600	10.471	4,251,458
2009-04-20	16.960	17.010	16.150	16.420	10.357	6,736,682
2009-04-17	16.830	17.190	16.640	17.010	10.729	4,154,576
2009-04-16	16.520	16.990	16.110	16.820	10.609	8,019,208
2009-04-15	16.420	16.650	16.110	16.360	10.319	3,482,138
2009-04-14	16.660	16.770	16.400	16.520	10.420	3,114,185
2009-04-13	16.810	16.970	16.610	16.680	10.521	4,369,449
2009-04-09	16.430	17.130	16.430	17.000	10.723	4,545,178
2009-04-08	15.450	16.350	15.450	16.200	10.218	4,806,883
2009-04-07	15.670	15.740	15.390	15.600	9.840	4,978,138
2009-04-06	16.310	16.320	15.740	15.980	10.079	4,691,688
2009-04-03	15.700	16.600	15.700	16.460	10.382	4,024,842
2009-04-02	16.390	16.770	16.180	16.320	10.294	5,987,774
2009-04-01	15.120	16.130	15.020	16.000	10.092	5,530,768
2009-03-31	15.520	15.700	15.270	15.370	9.695	6,620,788
2009-03-30	15.820	15.860	15.140	15.390	9.707	5,550,759
2009-03-27	16.790	16.960	16.210	16.210	10.225	4,496,527
2009-03-26	16.050	17.180	15.810	17.140	10.811	8,359,201
2009-03-25	16.000	16.430	15.540	15.960	10.067	4,095,301
2009-03-24	15.660	16.060	15.630	15.790	9.960	3,801,022
2009-03-23	15.000	15.890	15.000	15.890	10.023	6,473,299
2009-03-20	14.750	14.950	14.290	14.430	9.102	5,937,026
2009-03-19	14.600	14.930	14.450	14.740	9.297	3,904,474
2009-03-18	14.450	14.940	14.290	14.530	9.165	5,001,904
2009-03-17	13.900	14.420	13.700	14.420	9.095	3,554,695
2009-03-16	14.140	14.250	13.760	13.760	8.679	3,028,348
2009-03-13	13.850	14.140	13.790	13.990	8.824	3,648,500
2009-03-12	13.460	13.890	13.060	13.810	8.711	5,116,680
2009-03-11	13.560	13.960	13.390	13.530	8.534	5,358,254
2009-03-10	12.710	13.470	12.630	13.430	8.471	6,584,300
2009-03-09	12.500	12.980	12.350	12.440	7.847	6,017,551
2009-03-06	12.460	13.090	12.020	12.650	7.979	6,800,571
2009-03-05	12.980	13.230	12.510	12.540	7.910	9,678,214
2009-03-04	12.920	13.560	12.730	13.310	8.395	5,427,595
2009-03-03	12.890	13.060	12.420	12.680	7.998	7,055,147

← NewerPage 74 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.