Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	77.210	77.450	76.480	76.760	73.019	1,113,500
2019-11-13	76.820	77.500	76.560	77.160	73.399	1,096,000
2019-11-12	77.000	77.550	76.720	77.050	73.295	1,008,400
2019-11-11	76.250	76.850	76.130	76.850	73.104	1,149,200
2019-11-08	75.900	76.650	75.650	76.640	72.905	1,231,500
2019-11-07	76.340	76.380	75.680	75.910	72.210	860,900
2019-11-06	75.700	75.940	74.940	75.790	72.096	1,355,700
2019-11-05	76.820	76.910	75.470	75.550	71.868	2,362,700
2019-11-04	77.680	77.850	76.730	76.740	73.000	1,010,200
2019-11-01	76.510	77.350	76.320	76.970	73.219	1,106,300
2019-10-31	76.000	76.120	75.100	75.750	72.058	970,500
2019-10-30	76.040	76.150	75.240	76.120	72.410	914,800
2019-10-29	75.050	76.680	74.940	76.170	72.458	1,113,300
2019-10-28	75.690	76.560	75.690	76.150	72.439	1,143,900
2019-10-25	74.700	75.970	74.130	75.390	71.716	835,100
2019-10-24	75.030	75.110	74.460	75.000	71.345	1,475,100
2019-10-23	75.020	75.890	74.680	74.980	71.326	1,778,300
2019-10-22	75.680	76.330	74.640	74.690	71.050	1,271,800
2019-10-21	74.880	75.510	74.690	75.480	71.801	1,641,500
2019-10-18	74.000	74.820	73.770	74.570	70.936	2,121,900
2019-10-17	75.690	76.250	74.900	74.920	71.269	1,650,000
2019-10-16	75.300	75.880	74.960	75.270	71.601	2,275,500
2019-10-15	75.800	76.360	75.680	75.750	72.058	844,900
2019-10-14	75.180	75.800	74.990	75.180	71.516	829,500
2019-10-11	75.550	76.210	75.240	75.300	71.630	1,200,700
2019-10-10	73.430	74.430	73.430	74.000	70.393	1,399,900
2019-10-09	73.050	73.840	72.640	73.470	69.889	1,499,700
2019-10-08	73.970	73.970	71.730	72.490	68.957	3,001,900
2019-10-07	75.350	75.690	74.640	75.100	71.440	1,048,000
2019-10-04	74.080	75.910	74.060	75.880	72.182	1,260,800
2019-10-03	73.380	73.880	72.470	73.870	70.270	1,869,400
2019-10-02	74.320	74.540	72.900	73.350	69.775	1,999,400
2019-10-01	76.500	76.890	74.590	74.840	71.192	2,189,100
2019-09-30	76.370	77.110	76.330	76.630	72.895	1,684,600
2019-09-27	77.020	77.310	75.920	76.390	72.511	1,639,800
2019-09-26	76.450	76.960	76.090	76.520	72.634	1,313,300
2019-09-25	76.050	76.560	75.160	76.330	72.454	1,739,200
2019-09-24	78.290	78.390	75.640	75.970	72.112	4,296,700
2019-09-23	77.480	78.390	77.270	78.060	74.096	2,217,000
2019-09-20	78.220	78.740	77.910	77.970	74.011	4,605,500
2019-09-19	77.580	78.150	77.320	78.070	74.106	1,743,700
2019-09-18	76.360	77.570	75.750	77.570	73.631	1,982,600
2019-09-17	76.950	76.970	76.280	76.400	72.520	2,716,800
2019-09-16	77.320	77.430	76.460	77.150	73.232	2,874,500
2019-09-13	77.590	78.050	77.180	77.900	73.944	2,673,400
2019-09-12	77.010	78.090	76.710	77.570	73.631	4,009,800
2019-09-11	75.070	77.010	75.070	76.990	73.080	2,805,500
2019-09-10	73.500	75.030	73.290	74.770	70.973	2,838,000
2019-09-09	74.390	74.590	73.670	74.180	70.413	2,996,900
2019-09-06	73.690	74.370	73.690	74.280	70.508	3,117,600
2019-09-05	71.640	73.710	71.640	73.520	69.787	2,997,900
2019-09-04	70.940	71.220	69.960	70.860	67.262	1,820,600
2019-09-03	70.700	71.040	69.480	70.410	66.835	2,227,800
2019-08-30	71.450	72.450	70.820	71.110	67.499	2,356,400
2019-08-29	70.810	71.290	70.480	70.700	67.110	1,611,200
2019-08-28	69.260	70.260	68.810	69.940	66.388	1,674,000
2019-08-27	70.050	70.330	69.110	69.480	65.952	2,032,300
2019-08-26	70.110	70.640	68.790	69.640	66.104	1,827,300
2019-08-23	71.500	71.670	69.250	69.550	66.018	2,990,000
2019-08-22	72.450	72.770	71.250	71.740	68.097	1,644,000

← NewerPage 30 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.