Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	85.400	86.060	85.290	85.430	81.438	1,464,200
2020-02-11	85.030	85.670	84.840	85.090	81.114	1,543,200
2020-02-10	83.040	84.640	82.930	84.430	80.485	2,066,900
2020-02-07	84.610	84.790	82.920	83.170	79.284	1,447,600
2020-02-06	85.310	85.390	84.580	84.820	80.856	835,500
2020-02-05	84.530	85.500	84.390	84.930	80.961	2,345,100
2020-02-04	82.850	83.900	82.780	83.520	79.617	1,676,000
2020-02-03	83.290	83.690	82.110	82.150	78.311	1,919,800
2020-01-31	84.030	84.340	82.340	82.560	78.702	2,850,400
2020-01-30	84.900	85.030	83.600	84.380	80.437	3,026,700
2020-01-29	87.550	88.360	87.150	87.240	83.163	1,131,500
2020-01-28	86.850	87.480	86.190	87.180	83.106	1,652,200
2020-01-27	86.540	87.170	86.210	86.560	82.515	1,868,000
2020-01-24	89.450	89.460	87.580	88.260	84.136	1,164,500
2020-01-23	89.620	89.980	88.660	89.070	84.908	1,228,300
2020-01-22	89.940	90.640	89.840	90.130	85.918	1,665,800
2020-01-21	89.800	90.150	89.460	89.610	85.423	2,697,400
2020-01-17	89.970	90.280	89.210	90.120	85.909	3,718,300
2020-01-16	89.120	89.490	88.860	89.460	85.280	1,595,900
2020-01-15	87.630	89.110	87.550	88.620	84.479	1,630,400
2020-01-14	87.270	88.210	86.700	87.990	83.878	1,675,200
2020-01-13	87.810	88.320	86.740	87.460	83.373	1,630,200
2020-01-10	87.720	88.240	87.320	87.590	83.497	1,417,000
2020-01-09	86.460	87.700	86.170	87.270	83.192	1,912,700
2020-01-08	85.960	86.470	85.200	85.920	81.905	1,847,600
2020-01-07	83.960	85.260	83.940	85.080	81.104	1,684,700
2020-01-06	84.000	84.820	83.600	84.820	80.856	1,993,200
2020-01-03	84.670	85.330	84.500	84.570	80.618	1,118,300
2020-01-02	85.900	86.350	85.200	85.950	81.934	1,410,500
2019-12-31	84.840	85.340	84.670	85.310	81.324	1,176,200
2019-12-30	85.340	85.400	84.640	84.900	80.933	742,800
2019-12-27	85.680	85.680	85.110	85.420	81.257	767,700
2019-12-26	85.310	85.640	85.090	85.450	81.285	649,100
2019-12-24	85.450	85.450	84.980	85.300	81.143	271,900
2019-12-23	85.420	85.440	84.760	85.260	81.105	816,000
2019-12-20	84.940	85.310	84.320	85.190	81.038	2,287,800
2019-12-19	83.950	84.670	83.560	84.510	80.391	1,696,000
2019-12-18	83.750	84.050	83.360	83.430	79.364	2,025,500
2019-12-17	84.760	84.860	83.780	83.950	79.858	1,653,200
2019-12-16	84.470	84.970	84.000	84.450	80.334	1,371,200
2019-12-13	84.670	84.740	83.590	83.710	79.630	1,811,200
2019-12-12	83.490	84.980	83.170	84.810	80.677	1,920,800
2019-12-11	82.930	83.470	82.570	83.420	79.354	1,718,300
2019-12-10	82.900	83.800	82.700	82.930	78.888	3,067,700
2019-12-09	82.340	82.470	81.550	81.620	77.642	1,913,800
2019-12-06	82.240	82.420	81.820	82.210	78.203	1,783,400
2019-12-05	80.890	81.740	80.500	81.530	77.556	1,900,000
2019-12-04	80.300	81.000	80.180	80.930	76.986	1,690,900
2019-12-03	79.520	80.110	79.170	80.100	76.196	1,978,200
2019-12-02	80.780	80.990	80.020	80.350	76.434	1,775,600
2019-11-29	80.960	81.240	80.470	80.770	76.833	835,800
2019-11-27	81.080	81.340	80.690	81.080	77.128	1,628,000
2019-11-26	78.570	81.030	77.960	80.950	77.005	5,329,900
2019-11-25	79.450	80.460	79.300	80.260	76.348	2,640,800
2019-11-22	78.610	79.190	78.230	79.120	75.264	1,869,700
2019-11-21	78.970	78.970	77.310	78.300	74.484	2,142,200
2019-11-20	79.160	79.360	78.210	78.520	74.693	2,429,800
2019-11-19	78.170	79.490	77.840	79.290	75.426	1,704,800
2019-11-18	78.140	78.500	77.500	77.940	74.141	1,641,200
2019-11-15	76.930	78.310	76.610	78.260	74.446	1,700,400

← NewerPage 29 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.