Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	30.000	30.490	29.490	30.470	19.219	3,676,600
2008-03-17	28.880	29.990	28.880	29.670	18.715	4,426,627
2008-03-14	30.660	30.660	29.350	29.640	18.696	4,064,825
2008-03-13	29.970	30.630	29.690	30.500	19.238	4,423,691
2008-03-12	30.350	31.290	30.150	30.430	19.194	3,995,484
2008-03-11	30.150	30.410	29.450	30.340	19.137	4,285,849
2008-03-10	30.010	30.160	29.490	29.540	18.633	3,436,004
2008-03-07	29.960	30.650	29.820	30.070	18.967	4,018,831
2008-03-06	30.510	30.700	30.100	30.140	19.011	2,954,254
2008-03-05	30.370	30.790	30.160	30.600	19.301	3,761,738
2008-03-04	30.400	30.730	29.950	30.510	19.244	4,606,550
2008-03-03	30.630	30.840	30.300	30.740	19.389	2,831,649
2008-02-29	31.270	31.430	30.510	30.610	19.307	4,958,426
2008-02-28	31.720	31.910	31.160	31.650	19.963	3,526,175
2008-02-27	31.740	32.440	31.650	32.030	20.203	2,893,860
2008-02-26	31.410	31.910	31.240	31.870	20.102	9,127,542
2008-02-25	31.420	31.790	31.200	31.500	19.869	4,274,525
2008-02-22	31.430	31.580	30.780	31.410	19.812	3,111,109
2008-02-21	31.580	31.970	31.460	31.610	19.938	5,573,127
2008-02-20	30.610	31.610	30.580	31.530	19.888	4,819,885
2008-02-19	30.940	31.100	30.670	30.930	19.509	5,457,093
2008-02-15	31.410	31.540	30.480	30.650	19.333	5,134,854
2008-02-14	32.680	32.830	31.050	31.540	19.894	9,346,329
2008-02-13	32.050	33.160	31.920	32.680	20.613	8,414,562
2008-02-12	32.000	32.300	31.790	31.850	20.089	5,405,786
2008-02-11	32.000	32.000	31.580	31.860	20.096	6,432,058
2008-02-08	32.190	32.320	31.810	32.000	20.184	7,679,773
2008-02-07	33.380	33.500	32.200	32.420	20.449	7,715,282
2008-02-06	34.000	34.570	33.520	33.630	21.212	4,677,708
2008-02-05	33.800	34.590	33.570	33.590	21.187	4,682,182
2008-02-04	34.390	34.860	34.340	34.460	21.736	2,543,521
2008-02-01	34.000	34.660	33.770	34.460	21.736	8,779,160
2008-01-31	33.580	34.130	33.330	33.860	21.357	8,476,214
2008-01-30	33.460	34.910	33.160	34.180	21.559	3,739,231
2008-01-29	33.600	33.650	33.160	33.480	21.118	2,429,584
2008-01-28	33.170	33.560	32.790	33.520	21.143	3,319,551
2008-01-25	34.050	34.050	33.000	33.190	20.935	3,833,036
2008-01-24	33.470	34.020	33.280	33.600	21.193	4,278,579
2008-01-23	31.690	33.560	31.450	33.430	21.086	6,727,595
2008-01-22	31.970	33.130	31.260	32.840	20.714	6,898,990
2008-01-18	35.160	35.160	33.100	33.660	21.231	9,815,777
2008-01-17	35.700	36.130	35.190	35.350	22.297	5,145,059
2008-01-16	35.750	36.280	35.000	35.670	22.499	5,652,953
2008-01-15	36.050	36.340	35.660	35.990	22.701	3,874,837
2008-01-14	37.830	37.830	36.200	36.640	23.111	2,758,673
2008-01-11	36.700	37.410	35.980	36.000	22.707	4,102,012
2008-01-10	35.300	37.250	35.140	36.970	23.319	6,191,602
2008-01-09	34.890	35.710	34.720	35.380	22.316	5,362,728
2008-01-08	35.360	35.750	35.150	35.290	22.259	5,680,773
2008-01-07	35.340	35.880	35.050	35.340	22.291	4,901,108
2008-01-04	35.580	35.850	34.720	34.770	21.931	4,939,274
2008-01-03	36.300	36.350	35.870	35.940	22.669	2,789,569
2008-01-02	36.670	36.800	36.120	36.300	22.896	2,598,742

← NewerPage 79 of 79 · 4,733 trading days

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.