Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	17.530	18.000	16.950	17.640	11.127	4,166,040
2008-12-01	18.420	18.420	17.240	17.260	10.887	3,850,232
2008-11-28	18.610	18.860	18.430	18.830	11.877	1,329,218
2008-11-26	18.010	18.750	17.640	18.690	11.789	4,566,567
2008-11-25	19.400	19.400	18.100	18.550	11.701	6,343,565
2008-11-24	17.500	19.210	17.180	18.610	11.738	4,996,312
2008-11-21	16.550	17.330	15.780	17.290	10.906	4,383,988
2008-11-20	16.950	17.820	16.100	16.200	10.218	4,679,945
2008-11-19	18.890	19.370	17.630	17.640	11.127	3,697,570
2008-11-18	19.230	19.470	18.200	19.000	11.984	4,217,207
2008-11-17	19.800	20.070	18.700	19.120	12.060	6,550,189
2008-11-14	20.530	22.380	19.720	20.750	13.088	6,379,913
2008-11-13	19.320	21.100	18.050	20.970	13.227	5,505,044
2008-11-12	20.550	20.600	19.220	19.370	12.218	3,580,837
2008-11-11	21.490	21.700	20.540	20.940	13.208	3,041,349
2008-11-10	22.200	22.710	21.370	21.710	13.694	3,302,495
2008-11-07	21.490	22.420	21.260	21.840	13.776	3,836,531
2008-11-06	23.000	23.370	21.310	21.430	13.517	4,442,145
2008-11-05	24.220	24.610	23.240	23.260	14.671	3,003,044
2008-11-04	23.480	25.070	23.440	24.640	15.542	4,493,731
2008-11-03	22.130	23.210	22.040	23.000	14.507	3,130,541
2008-10-31	22.140	23.180	21.800	22.190	13.996	5,943,038
2008-10-30	21.990	22.640	21.760	22.530	14.211	3,457,114
2008-10-29	21.270	22.400	20.620	21.300	13.435	5,064,674
2008-10-28	19.320	21.150	18.950	21.150	13.341	4,767,320
2008-10-27	19.450	19.900	18.750	18.920	11.934	4,399,786
2008-10-24	19.320	20.370	18.900	19.750	12.457	4,753,759
2008-10-23	21.360	21.420	19.750	20.720	13.069	6,420,595
2008-10-22	22.610	22.610	20.540	21.240	13.397	4,337,994
2008-10-21	23.420	23.940	22.620	22.730	14.337	3,114,325
2008-10-20	22.860	23.850	22.340	23.850	15.044	2,529,681
2008-10-17	22.870	23.650	22.060	22.610	14.261	2,902,248
2008-10-16	22.090	23.310	20.570	23.220	14.646	5,273,116
2008-10-15	24.320	24.380	21.970	22.150	13.971	4,259,846
2008-10-14	26.510	27.490	23.980	24.610	15.523	5,027,068
2008-10-13	23.430	25.600	23.000	25.600	16.147	4,143,952
2008-10-10	21.790	23.650	20.650	22.480	14.179	8,203,045
2008-10-09	25.000	25.700	22.730	22.760	14.356	6,478,891
2008-10-08	24.550	25.990	24.360	24.980	15.756	4,655,200
2008-10-07	27.260	27.500	25.060	25.110	15.838	5,406,346
2008-10-06	27.800	27.800	25.710	26.990	17.024	6,326,369
2008-10-03	28.480	29.290	28.280	28.280	17.838	4,509,249
2008-10-02	29.320	29.400	28.040	28.140	17.749	4,544,199
2008-10-01	29.180	29.920	28.830	29.670	18.715	3,648,500
2008-09-30	29.390	30.100	28.730	29.660	18.708	5,803,517
2008-09-29	30.370	30.590	28.640	29.070	18.336	7,237,726
2008-09-26	30.780	30.990	30.140	30.930	19.509	6,307,077
2008-09-25	30.920	31.070	30.560	30.780	19.415	6,592,549
2008-09-24	30.770	31.060	30.320	30.740	19.389	4,206,442
2008-09-23	31.270	31.570	30.540	30.860	19.465	4,292,140
2008-09-22	32.780	32.780	31.020	31.120	19.629	3,885,881
2008-09-19	32.010	33.000	31.740	32.910	20.758	4,986,247
2008-09-18	30.000	31.450	29.400	31.370	19.787	5,227,402
2008-09-17	30.590	30.710	29.600	29.750	18.765	5,352,942
2008-09-16	30.480	31.490	29.520	31.220	19.692	4,133,467
2008-09-15	31.350	31.860	30.800	30.830	19.446	3,088,042
2008-09-12	31.770	32.100	31.550	32.050	20.216	3,064,835
2008-09-11	31.500	32.000	31.110	31.940	20.146	3,710,432
2008-09-10	32.310	32.450	31.800	31.890	20.115	3,605,162
2008-09-09	33.160	33.160	32.060	32.060	20.222	2,611,883

← NewerPage 76 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.