Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	68.430	68.860	66.960	67.080	63.534	2,984,700
2019-05-24	68.140	69.890	68.080	68.360	64.746	3,852,900
2019-05-23	67.180	67.850	66.030	67.700	64.121	5,358,500
2019-05-22	68.170	68.640	67.510	67.970	64.377	4,985,400
2019-05-21	69.370	70.440	68.250	68.320	64.708	3,928,200
2019-05-20	68.660	69.970	68.640	68.930	65.286	4,029,700
2019-05-17	68.440	69.870	68.190	69.110	65.457	3,935,700
2019-05-16	67.600	69.420	67.600	69.300	65.636	4,567,700
2019-05-15	67.360	69.900	66.240	67.640	64.064	14,523,800
2019-05-14	74.430	76.670	74.300	76.010	71.992	2,557,700
2019-05-13	75.750	75.910	73.230	73.840	69.936	3,547,300
2019-05-10	76.640	77.140	74.090	77.100	73.024	2,849,800
2019-05-09	75.670	77.060	74.850	77.000	72.929	1,717,500
2019-05-08	76.780	77.300	76.130	76.610	72.560	2,243,600
2019-05-07	78.590	78.770	76.030	76.670	72.617	1,732,200
2019-05-06	77.620	79.410	77.210	79.350	75.155	1,624,300
2019-05-03	78.580	79.560	78.580	79.290	75.098	1,303,200
2019-05-02	77.410	78.340	77.150	78.200	74.066	946,800
2019-05-01	78.490	78.920	77.280	77.470	73.375	1,078,600
2019-04-30	77.440	78.590	77.380	78.500	74.350	1,726,200
2019-04-29	77.470	78.440	77.320	77.330	73.242	2,177,700
2019-04-26	76.980	77.460	76.300	77.420	73.327	1,608,900
2019-04-25	75.260	77.040	74.940	76.720	72.664	1,481,400
2019-04-24	75.840	76.630	75.430	75.790	71.783	1,942,700
2019-04-23	74.280	76.800	73.760	75.560	71.566	4,607,100
2019-04-22	75.930	76.720	75.130	75.570	71.575	2,016,000
2019-04-18	75.730	76.540	75.310	76.170	72.143	2,874,100
2019-04-17	78.150	78.320	74.460	75.430	71.442	4,472,000
2019-04-16	80.820	80.960	77.190	77.550	73.450	3,441,500
2019-04-15	81.000	81.130	79.910	80.400	76.150	1,627,300
2019-04-12	81.430	82.060	80.900	80.980	76.699	1,249,300
2019-04-11	81.880	81.920	80.890	81.080	76.794	1,071,500
2019-04-10	81.450	82.240	81.450	81.680	77.362	982,900
2019-04-09	81.560	81.720	81.270	81.420	77.116	1,254,700
2019-04-08	81.570	81.710	80.580	81.690	77.371	783,300
2019-04-05	81.190	81.920	81.050	81.470	77.163	1,502,900
2019-04-04	81.840	82.050	80.440	80.830	76.557	2,180,100
2019-04-03	81.540	82.020	81.460	81.940	77.608	2,141,000
2019-04-02	81.710	81.760	81.030	81.140	76.851	1,203,000
2019-04-01	80.960	81.770	80.960	81.560	77.248	1,522,700
2019-03-29	80.160	80.670	79.950	80.380	75.975	1,585,100
2019-03-28	79.390	79.790	78.710	79.700	75.333	1,615,600
2019-03-27	80.500	80.770	78.890	79.000	74.671	1,446,100
2019-03-26	80.390	81.040	80.130	80.650	76.231	1,428,200
2019-03-25	79.090	79.860	78.660	79.520	75.163	923,000
2019-03-22	81.540	81.680	78.970	78.990	74.662	1,435,800
2019-03-21	80.550	82.270	80.550	82.000	77.507	986,600
2019-03-20	81.280	81.440	80.250	80.920	76.486	1,768,300
2019-03-19	81.270	81.770	81.030	81.200	76.750	1,172,600
2019-03-18	81.100	81.290	80.490	80.970	76.533	1,617,700
2019-03-15	80.860	81.430	80.830	81.100	76.656	1,999,100
2019-03-14	80.060	80.670	80.060	80.610	76.193	1,268,500
2019-03-13	80.220	80.740	80.020	80.130	75.739	1,529,100
2019-03-12	79.580	80.130	79.160	79.930	75.550	1,532,300
2019-03-11	78.280	79.470	78.260	79.300	74.955	1,210,900
2019-03-08	78.180	78.240	77.400	77.980	73.707	1,483,500
2019-03-07	78.690	79.100	78.010	78.730	74.416	1,818,100
2019-03-06	79.820	79.980	78.730	78.750	74.435	1,750,500
2019-03-05	80.020	80.030	79.360	79.740	75.370	1,405,600
2019-03-04	81.500	81.760	79.530	80.130	75.739	3,204,100

← NewerPage 32 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.