Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	80.000	81.440	80.000	81.240	76.788	1,625,900
2019-02-28	79.180	79.750	78.890	79.440	75.087	1,759,100
2019-02-27	78.250	79.550	78.250	79.420	75.068	1,254,400
2019-02-26	79.210	79.270	78.420	78.550	74.246	1,992,600
2019-02-25	78.900	79.840	78.850	79.340	74.992	1,878,000
2019-02-22	78.160	78.460	77.830	78.420	74.123	2,797,700
2019-02-21	77.670	78.580	76.500	77.890	73.622	3,570,800
2019-02-20	77.530	78.800	77.330	78.560	74.255	2,076,500
2019-02-19	78.000	78.320	77.410	77.520	73.272	2,968,000
2019-02-15	77.630	78.310	77.470	78.300	74.009	1,919,700
2019-02-14	77.000	77.280	76.520	77.020	72.799	1,618,100
2019-02-13	77.370	77.490	76.740	77.250	73.017	1,376,400
2019-02-12	76.800	77.250	76.430	77.070	72.847	2,045,500
2019-02-11	76.000	76.390	75.750	76.080	71.911	1,018,000
2019-02-08	75.070	75.810	74.760	75.800	71.646	1,318,100
2019-02-07	75.720	76.120	74.870	75.330	71.202	1,660,600
2019-02-06	76.110	76.690	76.000	76.300	72.119	1,504,900
2019-02-05	75.800	76.510	75.790	76.310	72.128	1,593,500
2019-02-04	76.180	76.230	75.320	76.030	71.864	2,245,900
2019-02-01	76.160	76.590	75.620	76.040	71.873	1,343,900
2019-01-31	75.210	76.310	74.670	76.050	71.883	2,951,300
2019-01-30	73.740	75.590	73.480	75.440	71.306	1,679,500
2019-01-29	73.700	74.060	73.200	73.560	69.529	1,684,500
2019-01-28	72.760	73.280	72.410	73.270	69.255	1,729,600
2019-01-25	72.790	73.730	72.560	73.650	69.614	2,215,300
2019-01-24	71.460	72.200	71.390	72.180	68.225	1,509,600
2019-01-23	71.950	72.850	70.740	71.650	67.724	2,050,300
2019-01-22	71.440	71.480	70.470	71.320	67.412	1,972,700
2019-01-18	71.290	72.310	70.850	71.930	67.988	1,551,700
2019-01-17	69.760	71.240	69.760	70.820	66.939	1,225,800
2019-01-16	70.820	71.130	69.970	70.030	66.193	1,480,300
2019-01-15	69.950	70.750	69.620	70.600	66.731	1,793,100
2019-01-14	69.720	70.290	69.670	69.750	65.928	2,182,700
2019-01-11	69.290	70.410	68.940	70.380	66.523	1,210,800
2019-01-10	69.050	69.950	68.600	69.900	66.070	1,080,900
2019-01-09	68.200	69.660	68.000	69.250	65.455	2,442,300
2019-01-08	67.590	68.210	66.700	67.830	64.113	1,578,100
2019-01-07	65.640	67.430	65.610	66.850	63.187	3,235,100
2019-01-04	64.090	65.950	64.090	65.460	61.873	3,123,700
2019-01-03	65.530	65.780	62.000	63.270	59.803	5,383,900
2019-01-02	66.500	66.570	65.300	65.690	62.090	2,113,300
2018-12-31	66.340	67.480	66.340	67.460	63.763	1,572,100
2018-12-28	66.980	67.120	65.710	65.960	62.346	1,927,700
2018-12-27	64.500	66.500	64.000	66.480	62.682	1,655,000
2018-12-26	62.930	65.580	62.760	65.540	61.796	1,701,800
2018-12-24	62.930	63.630	62.220	62.670	59.090	1,668,500
2018-12-21	65.220	66.230	63.220	63.290	59.674	4,683,100
2018-12-20	66.330	66.460	64.590	65.190	61.466	3,547,800
2018-12-19	68.270	69.090	65.810	66.830	63.012	2,845,500
2018-12-18	68.450	69.030	67.390	67.990	64.106	2,112,000
2018-12-17	69.110	69.630	67.400	67.850	63.974	2,241,700
2018-12-14	70.420	70.610	69.130	69.360	65.398	1,982,700
2018-12-13	72.140	72.680	70.900	71.140	67.076	2,200,600
2018-12-12	72.170	73.040	71.600	71.750	67.651	2,842,900
2018-12-11	71.760	72.440	70.700	71.050	66.991	2,926,000
2018-12-10	70.430	70.710	68.570	70.590	66.557	2,347,200
2018-12-07	71.710	72.090	69.650	70.250	66.237	2,184,500
2018-12-06	71.200	71.930	69.900	71.910	67.802	3,505,900
2018-12-04	74.700	75.110	72.630	72.910	68.745	4,263,800
2018-12-03	73.330	74.790	73.190	74.670	70.404	4,265,200

← NewerPage 33 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.