Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	13.600	13.700	12.610	12.680	7.998	5,994,904
2009-02-27	13.900	14.250	13.800	13.870	8.749	5,494,420
2009-02-26	14.840	14.960	14.140	14.210	8.963	6,687,752
2009-02-25	14.620	14.920	14.300	14.660	9.247	6,565,427
2009-02-24	14.440	15.040	14.310	14.910	9.405	5,293,108
2009-02-23	15.330	15.440	14.230	14.280	9.007	6,631,553
2009-02-20	15.320	15.450	14.970	15.180	9.575	7,148,953
2009-02-19	16.100	16.190	15.500	15.560	9.815	7,898,281
2009-02-18	16.000	17.220	15.870	16.050	10.124	14,968,246
2009-02-17	17.670	17.980	17.250	17.650	11.133	7,469,794
2009-02-13	18.570	18.990	18.370	18.470	11.650	4,232,585
2009-02-12	18.090	18.630	17.960	18.630	11.751	6,192,161
2009-02-11	18.500	18.550	18.100	18.370	11.587	4,383,709
2009-02-10	18.930	19.080	18.140	18.260	11.518	5,272,277
2009-02-09	19.140	19.410	18.690	19.040	12.010	4,673,234
2009-02-06	19.090	19.690	19.090	19.300	12.174	4,277,321
2009-02-05	18.230	19.360	17.880	19.320	12.186	8,703,808
2009-02-04	18.260	18.950	18.200	18.480	11.656	3,865,051
2009-02-03	18.030	18.300	17.750	18.210	11.486	4,807,163
2009-02-02	17.790	18.230	17.770	18.030	11.373	5,330,714
2009-01-30	18.640	18.810	17.960	18.080	11.404	4,270,890
2009-01-29	18.780	18.850	18.430	18.570	11.713	4,583,623
2009-01-28	18.920	19.370	18.730	18.960	11.959	7,473,149
2009-01-27	18.910	19.090	18.300	18.700	11.795	6,613,658
2009-01-26	18.690	19.360	18.600	18.910	11.928	5,797,925
2009-01-23	18.570	19.050	18.010	18.640	11.757	6,208,099
2009-01-22	18.910	19.190	18.450	18.900	11.921	5,811,905
2009-01-21	18.810	19.310	18.580	19.260	12.148	5,641,629
2009-01-20	20.010	20.040	18.450	18.550	11.701	7,537,457
2009-01-16	19.470	19.980	18.880	19.510	12.306	7,181,945
2009-01-15	18.470	19.340	18.190	19.120	12.060	9,169,901
2009-01-14	18.400	18.700	18.040	18.450	11.637	9,148,792
2009-01-13	18.200	19.360	18.200	19.060	12.022	9,102,238
2009-01-12	18.860	19.120	18.370	18.520	11.682	8,631,392
2009-01-09	18.310	18.930	18.020	18.520	11.682	6,917,024
2009-01-08	18.160	18.480	17.800	18.350	11.574	6,242,909
2009-01-07	17.850	18.460	17.690	18.230	11.499	9,974,171
2009-01-06	17.100	18.710	16.890	18.130	11.436	11,834,210
2009-01-05	16.120	17.090	16.000	16.790	10.590	7,171,321
2009-01-02	15.600	16.300	15.510	16.240	10.243	4,236,220
2008-12-31	14.920	15.830	14.920	15.630	9.859	6,415,003
2008-12-30	15.100	15.140	14.880	14.880	9.386	10,153,534
2008-12-29	15.460	15.470	14.760	14.990	9.455	4,997,570
2008-12-26	15.600	15.720	15.380	15.450	9.745	4,221,121
2008-12-24	15.600	15.730	15.480	15.580	9.827	1,300,140
2008-12-23	16.030	16.040	15.350	15.620	9.852	4,218,046
2008-12-22	16.300	16.300	15.490	15.810	9.972	5,734,316
2008-12-19	16.260	16.810	16.120	16.280	10.269	20,688,722
2008-12-18	16.430	16.720	16.070	16.280	10.269	15,649,072
2008-12-17	16.200	16.500	15.980	16.330	10.300	12,498,959
2008-12-16	16.410	16.960	16.140	16.320	10.294	9,241,479
2008-12-15	17.400	17.500	16.240	16.480	10.395	6,224,735
2008-12-12	17.500	17.630	16.640	17.390	10.969	8,582,881
2008-12-11	17.820	18.420	17.670	18.130	11.436	8,373,461
2008-12-10	18.030	18.230	17.340	18.190	11.473	12,064,181
2008-12-09	17.010	18.110	16.680	17.930	11.309	13,113,520
2008-12-08	17.670	18.060	17.060	17.240	10.874	7,818,035
2008-12-05	17.360	17.480	16.370	17.260	10.887	6,708,163
2008-12-04	17.870	18.390	17.240	17.510	11.045	3,465,223
2008-12-03	17.220	18.310	16.990	18.200	11.480	4,350,576

← NewerPage 75 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.