Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	36.370	37.480	36.370	36.890	23.269	3,489,268
2008-06-11	36.140	36.830	36.140	36.250	22.865	2,636,628
2008-06-10	36.370	36.910	36.340	36.750	23.180	2,406,098
2008-06-09	36.620	37.050	36.240	36.920	23.287	3,726,229
2008-06-06	37.340	37.380	36.420	36.510	23.029	3,546,307
2008-06-05	37.050	37.750	36.920	37.650	23.748	2,896,516
2008-06-04	36.850	37.360	36.580	36.990	23.332	4,756,415
2008-06-03	37.080	37.450	36.620	36.880	23.262	3,541,833
2008-06-02	36.930	37.270	36.610	36.900	23.275	4,762,427
2008-05-30	37.170	37.500	36.860	37.390	23.584	3,587,548
2008-05-29	36.930	37.300	36.500	37.130	23.420	3,906,991
2008-05-28	36.440	37.090	36.200	36.950	23.306	4,287,806
2008-05-27	35.710	36.500	35.640	36.420	22.972	4,152,619
2008-05-23	35.870	36.170	35.630	35.930	22.663	3,326,821
2008-05-22	35.680	36.260	35.580	36.020	22.720	3,048,339
2008-05-21	35.620	36.360	35.530	35.700	22.518	3,468,857
2008-05-20	35.990	35.990	35.010	35.620	22.468	3,842,123
2008-05-19	34.850	36.860	34.750	36.240	22.859	6,808,120
2008-05-16	35.410	35.410	34.600	35.090	22.133	4,595,226
2008-05-15	34.170	35.750	34.040	35.340	22.291	12,392,152
2008-05-14	32.450	33.250	32.230	32.530	20.518	4,093,624
2008-05-13	32.390	32.490	32.020	32.230	20.329	2,373,664
2008-05-12	32.080	32.400	31.830	32.370	20.418	4,555,103
2008-05-09	31.580	32.140	31.410	31.900	20.121	3,817,658
2008-05-08	32.200	32.250	31.460	31.980	20.172	2,193,742
2008-05-07	31.800	32.160	31.680	31.750	20.026	2,819,347
2008-05-06	31.350	32.010	31.080	31.820	20.071	2,374,363
2008-05-05	32.130	32.130	31.420	31.620	19.944	2,163,545
2008-05-02	31.340	32.130	31.330	32.070	20.228	5,002,603
2008-05-01	30.200	31.150	29.890	31.100	19.617	4,509,529
2008-04-30	30.650	30.750	30.010	30.210	19.055	4,500,861
2008-04-29	30.560	30.960	30.360	30.560	19.276	4,065,943
2008-04-28	31.600	31.680	30.600	30.660	19.339	3,524,917
2008-04-25	31.540	31.790	30.950	31.530	19.888	2,904,485
2008-04-24	31.030	31.750	30.850	31.440	19.831	3,332,832
2008-04-23	30.140	31.190	30.130	31.040	19.579	3,240,284
2008-04-22	30.480	30.610	29.960	30.150	19.017	2,113,776
2008-04-21	30.720	30.990	30.380	30.660	19.339	2,514,862
2008-04-18	30.630	31.300	30.540	30.970	19.534	3,037,574
2008-04-17	30.510	30.690	29.880	30.090	18.979	2,748,608
2008-04-16	29.340	30.600	29.340	30.400	19.175	4,029,875
2008-04-15	30.350	30.460	28.790	29.150	18.386	6,553,125
2008-04-14	30.130	30.610	29.890	30.250	19.080	1,849,414
2008-04-11	30.740	30.800	30.000	30.130	19.005	2,567,427
2008-04-10	31.000	31.250	30.770	30.940	19.516	3,267,545
2008-04-09	31.460	31.590	30.740	31.060	19.591	2,126,638
2008-04-08	31.330	31.570	31.170	31.510	19.875	2,227,573
2008-04-07	31.720	31.990	31.520	31.570	19.913	1,860,039
2008-04-04	31.460	31.970	31.310	31.710	20.001	1,992,709
2008-04-03	30.980	31.700	30.980	31.470	19.850	2,482,149
2008-04-02	30.980	31.650	30.880	31.230	19.699	3,447,887
2008-04-01	29.910	30.980	29.910	30.890	19.484	3,152,490
2008-03-31	29.510	29.910	29.300	29.830	18.815	3,144,382
2008-03-28	29.310	29.740	29.300	29.580	18.658	4,468,707
2008-03-27	30.000	30.040	29.210	29.220	18.431	3,697,151
2008-03-26	30.200	30.250	29.900	29.990	18.916	2,459,641
2008-03-25	30.300	30.480	30.020	30.320	19.124	1,994,387
2008-03-24	29.730	30.570	29.600	30.350	19.143	2,460,760
2008-03-20	29.530	29.730	29.020	29.660	18.708	6,058,233
2008-03-19	30.560	30.830	29.350	29.350	18.513	3,349,748

← NewerPage 78 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.