Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	33.380	33.520	32.570	32.970	20.796	3,046,102
2008-09-05	32.000	32.920	31.750	32.790	20.682	3,217,357
2008-09-04	33.520	33.530	32.140	32.180	20.298	3,656,609
2008-09-03	34.350	34.500	33.360	33.810	21.326	3,855,265
2008-09-02	35.090	35.700	34.290	34.490	21.755	2,876,665
2008-08-29	35.280	35.310	34.620	34.760	21.925	2,331,584
2008-08-28	34.900	35.510	34.800	35.510	22.398	1,959,577
2008-08-27	34.680	35.170	33.930	34.740	21.912	2,197,796
2008-08-26	34.650	34.840	34.320	34.710	21.893	2,327,251
2008-08-25	35.110	35.370	34.730	34.780	21.938	2,628,520
2008-08-22	34.740	35.450	34.740	35.380	22.316	2,253,856
2008-08-21	34.320	34.840	34.310	34.630	21.843	2,916,088
2008-08-20	35.270	35.330	34.520	34.800	21.950	2,776,708
2008-08-19	35.640	35.760	35.110	35.250	22.234	3,299,140
2008-08-18	36.400	36.400	35.560	35.780	22.568	4,201,829
2008-08-15	36.700	36.800	36.000	36.370	22.941	3,658,566
2008-08-14	36.210	36.670	35.630	36.180	22.821	4,355,189
2008-08-13	36.790	37.070	35.900	36.550	23.054	2,913,991
2008-08-12	36.750	37.060	36.720	36.970	23.319	3,034,219
2008-08-11	37.090	37.250	36.700	37.000	23.338	2,640,263
2008-08-08	36.240	37.250	36.210	37.000	23.338	3,462,706
2008-08-07	36.440	36.950	36.270	36.290	22.890	2,711,561
2008-08-06	35.890	36.650	35.730	36.640	23.111	2,653,823
2008-08-05	35.700	36.260	35.490	36.090	22.764	3,424,121
2008-08-04	35.750	35.970	35.300	35.340	22.291	2,370,868
2008-08-01	36.140	36.270	35.260	35.860	22.619	3,477,944
2008-07-31	36.510	36.660	36.020	36.060	22.745	2,710,023
2008-07-30	36.240	36.920	36.100	36.710	23.155	2,364,577
2008-07-29	35.480	36.400	35.480	36.130	22.789	2,749,027
2008-07-28	36.180	36.410	35.820	35.830	22.600	3,265,868
2008-07-25	35.830	36.280	35.790	36.210	22.840	3,517,228
2008-07-24	35.870	36.150	35.500	35.690	22.512	3,712,669
2008-07-23	35.240	36.090	35.130	36.000	22.707	3,923,487
2008-07-22	35.010	35.160	34.550	35.130	22.158	3,671,987
2008-07-21	35.770	35.770	35.090	35.330	22.285	1,989,354
2008-07-18	35.160	35.640	34.710	35.570	22.436	3,765,373
2008-07-17	34.400	35.310	34.400	35.140	22.165	4,302,625
2008-07-16	34.700	35.440	34.670	35.120	22.152	4,138,779
2008-07-15	34.740	35.250	34.550	34.830	21.969	4,336,876
2008-07-14	36.050	36.050	35.020	35.140	22.165	2,879,740
2008-07-11	35.030	36.150	34.640	35.690	22.512	3,382,601
2008-07-10	35.210	35.490	34.860	35.370	22.310	3,423,702
2008-07-09	36.110	36.170	35.090	35.090	22.133	2,905,743
2008-07-08	35.010	36.020	34.950	35.930	22.663	4,678,966
2008-07-07	34.810	35.710	34.530	35.070	22.121	5,731,800
2008-07-03	35.530	35.690	34.600	34.730	21.906	5,404,388
2008-07-02	35.630	36.070	35.280	35.360	22.304	3,692,677
2008-07-01	35.040	35.770	34.930	35.570	22.436	4,520,713
2008-06-30	35.700	35.990	35.350	35.540	22.417	4,145,070
2008-06-27	35.600	35.970	35.380	35.590	22.449	5,015,325
2008-06-26	36.570	36.630	35.530	35.700	22.518	3,817,239
2008-06-25	35.900	37.280	35.900	36.940	23.300	3,563,642
2008-06-24	36.930	37.050	36.180	36.630	23.105	4,052,383
2008-06-23	37.660	37.810	37.050	37.080	23.388	4,274,665
2008-06-20	37.540	37.770	37.000	37.570	23.697	6,029,574
2008-06-19	37.430	38.000	37.270	37.900	23.906	3,623,756
2008-06-18	37.100	37.580	36.990	37.380	23.578	3,694,774
2008-06-17	37.480	37.780	36.810	37.410	23.597	4,748,866
2008-06-16	37.000	37.730	36.520	37.350	23.559	6,624,842
2008-06-13	36.950	37.310	36.600	37.310	23.533	3,037,854

← NewerPage 77 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.