Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	79.670	80.330	79.190	79.710	76.179	2,255,000
2020-05-07	78.770	79.330	77.540	78.500	75.022	1,190,600
2020-05-06	76.690	78.830	76.650	77.870	74.420	2,303,600
2020-05-05	74.910	77.580	74.830	76.370	72.987	1,476,100
2020-05-04	74.280	74.620	73.420	74.560	71.257	1,555,400
2020-05-01	75.550	76.100	73.570	74.210	70.922	1,618,600
2020-04-30	77.960	78.440	75.990	76.660	73.264	1,795,200
2020-04-29	76.300	79.380	76.140	78.720	75.232	2,409,400
2020-04-28	77.000	77.000	75.340	75.450	72.107	1,855,900
2020-04-27	76.350	76.620	75.840	76.250	72.872	1,295,800
2020-04-24	75.620	75.910	74.020	75.750	72.394	1,654,300
2020-04-23	76.600	77.490	75.050	75.090	71.763	2,097,700
2020-04-22	74.750	75.580	73.780	75.170	71.840	2,347,400
2020-04-21	75.760	75.800	73.710	73.750	70.483	2,848,100
2020-04-20	79.050	79.050	76.980	77.370	73.942	1,679,400
2020-04-17	80.090	80.350	78.310	79.550	76.026	1,313,400
2020-04-16	78.060	78.920	76.470	78.750	75.261	1,969,300
2020-04-15	77.440	78.390	77.000	77.050	73.636	2,721,100
2020-04-14	77.300	79.200	77.240	78.830	75.338	2,650,300
2020-04-13	77.440	77.990	75.020	76.210	72.834	1,533,000
2020-04-09	76.430	78.720	76.230	78.330	74.860	2,399,900
2020-04-08	74.170	77.170	72.750	76.690	73.292	2,703,000
2020-04-07	76.610	77.560	74.020	74.030	70.750	2,458,000
2020-04-06	72.970	74.990	72.250	74.360	71.066	2,312,000
2020-04-03	71.710	72.330	69.660	70.420	67.300	2,052,600
2020-04-02	68.270	72.450	68.140	72.290	69.087	1,840,300
2020-04-01	69.470	70.230	68.150	68.920	65.867	2,173,600
2020-03-31	72.340	72.800	70.500	71.620	68.447	1,822,100
2020-03-30	71.060	73.180	71.060	72.670	69.450	1,486,200
2020-03-27	71.550	73.210	70.280	70.910	67.596	1,829,800
2020-03-26	70.000	74.450	69.650	73.720	70.275	3,267,500
2020-03-25	67.120	71.790	65.110	69.000	65.776	2,628,100
2020-03-24	65.530	68.180	64.600	67.000	63.869	2,868,900
2020-03-23	66.800	67.560	62.090	63.370	60.409	2,989,600
2020-03-20	65.990	71.000	64.960	66.460	63.354	3,258,400
2020-03-19	68.540	68.590	64.170	65.760	62.687	3,430,700
2020-03-18	65.190	69.880	65.180	68.870	65.652	4,123,900
2020-03-17	66.020	70.530	63.940	70.440	67.148	3,341,800
2020-03-16	63.410	66.620	61.130	64.130	61.133	4,742,800
2020-03-13	66.530	69.510	63.750	69.200	65.966	3,261,200
2020-03-12	64.000	67.140	62.160	63.420	60.456	5,055,000
2020-03-11	70.760	71.730	67.570	68.840	65.623	4,985,900
2020-03-10	73.050	73.620	69.660	72.910	69.503	3,537,300
2020-03-09	72.590	74.190	70.170	70.750	67.444	4,598,200
2020-03-06	77.950	78.900	76.500	78.560	74.889	2,959,900
2020-03-05	82.140	83.250	79.700	80.460	76.700	2,322,600
2020-03-04	81.770	84.430	80.720	84.350	80.408	1,905,300
2020-03-03	81.890	85.000	79.280	80.320	76.567	3,017,200
2020-03-02	77.310	82.000	77.240	81.970	78.140	3,407,500
2020-02-28	74.970	77.070	74.170	77.070	73.469	3,755,600
2020-02-27	76.680	80.300	76.370	77.430	73.812	2,879,400
2020-02-26	78.660	80.270	78.090	78.110	74.460	2,526,000
2020-02-25	80.700	80.880	77.690	77.950	74.307	2,768,000
2020-02-24	82.220	82.590	80.020	80.500	76.738	2,919,200
2020-02-21	83.900	85.090	83.400	85.070	81.095	1,762,500
2020-02-20	84.900	84.990	83.360	84.340	80.399	2,543,600
2020-02-19	84.700	85.840	83.450	85.350	81.362	4,741,300
2020-02-18	85.660	86.080	84.530	84.790	80.828	2,872,500
2020-02-14	85.720	85.860	85.120	85.820	81.810	1,965,400
2020-02-13	85.100	85.680	84.660	85.470	81.476	1,596,300

← NewerPage 28 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.