Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	98.710	98.990	96.890	97.530	93.405	779,200
2020-08-03	96.940	99.360	96.940	99.090	94.899	1,994,300
2020-07-31	95.940	96.410	94.730	96.330	92.256	1,551,800
2020-07-30	96.120	96.360	94.970	95.930	91.872	1,663,300
2020-07-29	95.810	97.660	95.520	97.100	92.993	1,125,300
2020-07-28	96.980	97.250	95.200	95.300	91.269	1,373,700
2020-07-27	94.960	97.540	94.900	97.270	93.156	1,177,100
2020-07-24	95.980	96.220	93.870	94.810	90.800	1,142,800
2020-07-23	96.590	98.090	96.320	96.660	92.572	1,386,300
2020-07-22	96.360	96.880	95.810	96.350	92.275	1,313,200
2020-07-21	95.570	96.450	95.160	96.020	91.959	2,169,100
2020-07-20	94.910	96.220	94.760	95.210	91.183	1,236,800
2020-07-17	93.410	94.510	92.690	94.370	90.378	3,457,700
2020-07-16	92.980	93.210	92.060	92.860	88.932	1,226,400
2020-07-15	91.740	93.060	91.080	92.880	88.951	1,897,100
2020-07-14	88.830	90.790	88.070	90.690	86.854	1,361,200
2020-07-13	89.970	91.240	88.650	89.260	85.485	1,646,200
2020-07-10	89.850	89.870	88.570	89.420	85.638	938,100
2020-07-09	89.650	90.400	88.560	89.920	86.117	1,133,800
2020-07-08	89.520	90.330	89.130	89.540	85.753	1,069,600
2020-07-07	88.840	90.040	88.670	89.210	85.437	1,441,700
2020-07-06	89.020	90.640	89.020	89.310	85.532	1,412,200
2020-07-02	88.830	89.490	88.550	88.680	84.929	1,507,700
2020-07-01	88.890	88.890	87.300	88.110	84.383	1,137,000
2020-06-30	87.330	88.880	87.240	88.370	84.632	1,920,200
2020-06-29	86.560	87.360	86.110	87.290	83.598	1,302,500
2020-06-26	87.230	87.560	85.520	85.900	82.094	2,225,800
2020-06-25	86.430	87.350	84.800	87.260	83.394	1,350,100
2020-06-24	89.080	89.080	86.320	86.560	82.725	1,806,600
2020-06-23	89.190	89.700	88.660	89.280	85.325	1,160,300
2020-06-22	88.640	89.070	87.770	88.530	84.608	1,245,500
2020-06-19	89.410	89.790	87.760	88.730	84.799	1,784,700
2020-06-18	87.430	88.500	87.260	88.210	84.302	1,491,500
2020-06-17	87.850	88.750	87.460	87.920	84.025	900,800
2020-06-16	88.880	89.240	86.510	87.440	83.566	1,049,200
2020-06-15	84.400	87.280	83.710	86.960	83.107	1,551,400
2020-06-12	86.830	87.300	83.990	86.110	82.295	1,520,000
2020-06-11	88.630	88.630	85.020	85.030	81.263	2,491,300
2020-06-10	90.320	90.580	89.460	89.810	85.831	1,410,300
2020-06-09	90.090	90.510	89.320	89.770	85.793	1,817,300
2020-06-08	89.310	90.590	89.060	90.290	86.290	1,804,700
2020-06-05	92.130	93.040	90.090	90.380	86.376	2,844,700
2020-06-04	89.820	91.740	89.820	91.140	87.102	2,227,500
2020-06-03	90.650	91.140	90.260	90.490	86.481	1,382,500
2020-06-02	90.000	90.630	89.110	90.290	86.290	1,682,800
2020-06-01	88.040	89.980	87.940	89.910	85.927	2,477,600
2020-05-29	87.170	88.490	86.470	88.140	84.235	2,394,500
2020-05-28	86.870	87.850	86.060	86.690	82.849	1,908,700
2020-05-27	86.300	86.480	84.370	86.180	82.362	1,917,600
2020-05-26	86.230	86.790	85.640	86.130	82.314	3,173,400
2020-05-22	85.000	87.670	84.200	84.980	81.215	5,063,100
2020-05-21	81.720	82.190	80.460	80.750	77.173	2,576,500
2020-05-20	82.980	82.980	81.470	81.710	78.090	2,748,100
2020-05-19	83.230	83.540	81.890	81.970	78.338	2,099,200
2020-05-18	83.240	84.390	82.290	83.660	79.954	2,076,000
2020-05-15	81.510	82.830	81.220	81.590	77.975	4,529,400
2020-05-14	79.290	81.660	78.720	81.640	78.023	2,285,900
2020-05-13	80.380	81.930	79.030	80.160	76.609	2,664,900
2020-05-12	81.580	82.300	79.780	79.850	76.312	2,278,900
2020-05-11	79.600	81.990	79.500	81.270	77.669	1,691,600

← NewerPage 27 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.