Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	71.960	72.330	71.190	72.200	68.534	1,897,400
2019-08-20	71.420	72.260	71.100	71.120	67.509	2,171,200
2019-08-19	71.930	72.280	71.500	71.750	68.107	2,050,400
2019-08-16	69.900	71.180	68.960	71.080	67.471	3,367,100
2019-08-15	71.940	72.650	69.420	69.590	66.056	6,701,000
2019-08-14	66.580	67.020	65.350	65.590	62.259	3,509,700
2019-08-13	66.910	68.780	66.500	67.640	64.205	3,164,300
2019-08-12	68.220	68.380	66.500	66.630	63.247	1,961,900
2019-08-09	68.940	68.940	67.820	68.640	65.154	1,866,200
2019-08-08	68.430	69.510	68.100	69.490	65.961	2,014,300
2019-08-07	66.870	68.270	66.480	67.970	64.518	2,172,900
2019-08-06	66.410	67.680	66.040	67.660	64.224	2,436,200
2019-08-05	66.840	67.170	65.660	65.860	62.516	3,273,100
2019-08-02	69.120	69.130	67.560	68.080	64.623	2,803,500
2019-08-01	69.630	70.680	68.390	69.210	65.696	2,494,100
2019-07-31	70.190	70.660	68.920	69.410	65.885	3,846,100
2019-07-30	69.250	70.180	68.100	70.150	66.588	2,871,800
2019-07-29	69.500	70.500	69.380	70.370	66.797	2,750,000
2019-07-26	70.130	70.190	69.350	69.500	65.971	2,392,600
2019-07-25	69.750	70.010	69.550	69.850	66.303	1,904,700
2019-07-24	69.250	69.580	68.620	69.580	66.047	3,190,400
2019-07-23	69.400	70.170	69.160	69.890	66.341	3,304,200
2019-07-22	68.910	69.470	68.460	69.090	65.582	3,103,300
2019-07-19	70.580	70.580	68.600	68.700	65.211	2,694,400
2019-07-18	70.010	70.610	69.660	70.130	66.569	2,713,000
2019-07-17	70.310	70.560	69.590	69.590	66.056	2,402,300
2019-07-16	70.000	70.360	69.330	69.950	66.398	3,067,200
2019-07-15	71.020	71.020	69.490	70.550	66.967	3,955,300
2019-07-12	71.280	72.270	70.830	71.650	68.012	2,542,400
2019-07-11	73.770	73.780	71.480	71.740	68.097	6,562,400
2019-07-10	73.580	73.940	73.130	73.370	69.644	1,785,200
2019-07-09	73.490	74.080	73.110	73.450	69.720	2,092,200
2019-07-08	75.530	75.990	73.500	73.840	70.090	2,217,400
2019-07-05	76.340	76.470	75.300	75.750	71.903	1,493,100
2019-07-03	75.860	76.930	75.700	76.800	72.900	1,153,100
2019-07-02	75.850	76.180	75.250	75.610	71.771	1,877,000
2019-07-01	75.600	75.890	74.920	75.780	71.932	2,753,200
2019-06-28	73.260	74.700	73.100	74.670	70.723	3,159,700
2019-06-27	72.550	73.280	72.200	73.190	69.321	1,480,200
2019-06-26	72.640	73.180	72.040	72.140	68.326	1,583,800
2019-06-25	73.190	73.630	72.410	72.510	68.677	1,340,400
2019-06-24	73.330	73.680	72.260	73.140	69.273	1,251,600
2019-06-21	73.140	73.540	72.550	73.340	69.463	3,096,200
2019-06-20	73.220	73.420	72.360	73.320	69.444	2,077,800
2019-06-19	71.890	72.730	71.890	72.650	68.809	1,916,700
2019-06-18	70.800	72.220	70.570	71.910	68.108	2,350,400
2019-06-17	70.250	70.600	69.890	70.290	66.574	1,149,200
2019-06-14	70.310	70.450	69.740	69.970	66.271	1,602,700
2019-06-13	70.560	70.710	69.890	70.300	66.584	1,886,900
2019-06-12	70.080	70.290	68.930	70.290	66.574	1,546,800
2019-06-11	72.250	72.600	69.810	70.090	66.385	1,748,200
2019-06-10	69.680	70.550	69.360	70.290	66.574	1,477,100
2019-06-07	69.700	70.220	69.330	69.520	65.845	1,547,400
2019-06-06	68.520	69.680	68.520	69.160	65.504	2,469,000
2019-06-05	68.610	69.010	67.890	68.350	64.737	2,289,200
2019-06-04	67.660	68.000	66.410	67.950	64.358	4,402,800
2019-06-03	67.040	68.100	66.820	66.990	63.449	2,560,600
2019-05-31	66.240	67.560	66.070	67.050	63.505	2,829,300
2019-05-30	67.590	67.900	66.730	66.890	63.354	2,947,900
2019-05-29	66.590	67.990	66.590	67.300	63.742	3,722,100

← NewerPage 31 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.