Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	104.42	105.37	101.58	101.66	97.536	1,180,800
2020-10-27	105.11	106.66	105.11	106.04	101.74	1,111,400
2020-10-26	105.39	105.82	103.75	104.63	100.39	1,102,000
2020-10-23	107.23	107.38	105.47	106.17	101.86	833,900
2020-10-22	105.32	107.09	105.11	106.77	102.44	1,064,700
2020-10-21	105.92	106.69	104.12	104.83	100.58	894,000
2020-10-20	105.89	106.94	105.56	105.61	101.33	771,000
2020-10-19	106.78	107.62	105.24	105.49	101.21	636,000
2020-10-16	105.95	107.54	105.71	106.70	102.37	1,039,400
2020-10-15	104.10	105.72	103.88	105.32	101.05	723,000
2020-10-14	105.49	106.67	104.92	105.06	100.80	906,700
2020-10-13	105.44	106.01	104.96	105.42	101.14	915,500
2020-10-12	106.45	107.00	105.32	105.43	101.15	1,003,700
2020-10-09	104.83	106.10	104.55	105.76	101.47	709,000
2020-10-08	104.20	104.39	103.13	104.16	99.934	765,300
2020-10-07	102.47	104.75	102.42	103.88	99.666	1,322,100
2020-10-06	103.12	103.33	101.48	101.63	97.507	1,078,000
2020-10-05	100.99	103.46	100.96	103.12	98.936	803,900
2020-10-02	100.21	101.28	99.810	100.01	95.780	712,200
2020-10-01	101.77	102.41	100.54	101.22	96.939	723,600
2020-09-30	100.54	101.89	100.31	100.94	96.671	1,362,200
2020-09-29	99.790	101.33	99.590	100.22	95.981	722,400
2020-09-28	98.640	99.730	98.120	99.510	95.301	1,336,600
2020-09-25	95.960	98.140	95.770	97.690	93.558	1,028,600
2020-09-24	96.570	96.970	95.440	96.340	92.265	1,157,600
2020-09-23	98.600	98.910	96.570	96.910	92.811	1,148,700
2020-09-22	97.840	98.980	97.490	98.620	94.449	845,800
2020-09-21	98.180	98.560	96.500	98.130	93.979	927,900
2020-09-18	99.140	100.59	98.460	99.380	95.177	2,162,400
2020-09-17	99.250	100.46	98.580	99.600	95.387	1,246,400
2020-09-16	101.23	101.53	98.080	99.920	95.694	1,365,000
2020-09-15	99.720	101.00	99.720	100.37	96.125	1,053,800
2020-09-14	99.730	100.23	98.970	99.420	95.215	1,207,700
2020-09-11	98.710	99.620	98.020	98.600	94.430	1,368,600
2020-09-10	98.880	100.10	98.240	98.570	94.401	1,933,200
2020-09-09	96.100	98.470	95.860	97.930	93.788	954,400
2020-09-08	96.110	96.470	94.760	95.140	91.116	1,225,600
2020-09-04	100.07	100.11	95.660	96.840	92.744	1,753,900
2020-09-03	103.09	103.21	99.040	99.640	95.426	1,992,800
2020-09-02	101.00	103.66	100.46	103.42	99.046	1,462,500
2020-09-01	100.92	101.29	100.25	101.12	96.843	1,159,700
2020-08-31	99.900	101.04	99.750	100.42	96.173	1,076,900
2020-08-28	99.000	99.930	98.540	99.900	95.675	866,000
2020-08-27	99.190	99.660	97.560	99.020	94.832	1,236,900
2020-08-26	98.180	99.730	98.050	99.330	95.129	1,072,300
2020-08-25	97.870	98.660	97.560	98.340	94.181	1,061,300
2020-08-24	98.780	99.210	97.140	97.600	93.472	1,154,500
2020-08-21	97.870	98.320	97.270	98.300	94.142	1,269,300
2020-08-20	97.390	98.170	97.120	97.780	93.644	1,428,300
2020-08-19	95.230	99.400	94.530	97.960	93.817	2,830,800
2020-08-18	97.710	98.710	97.110	97.860	93.721	2,008,700
2020-08-17	97.670	98.680	97.090	97.510	93.386	1,989,300
2020-08-14	98.450	98.830	96.900	97.370	93.252	957,400
2020-08-13	97.550	99.120	97.180	98.770	94.592	1,190,800
2020-08-12	96.660	98.280	96.520	97.630	93.501	1,318,100
2020-08-11	97.220	97.630	96.200	96.300	92.227	1,137,000
2020-08-10	97.840	97.960	96.950	97.140	93.031	900,800
2020-08-07	97.070	97.840	96.870	97.780	93.644	897,900
2020-08-06	97.720	98.250	95.810	97.450	93.328	1,075,300
2020-08-05	98.090	98.830	97.700	97.890	93.750	955,900

← NewerPage 26 of 79 · 4,730 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.