Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	71.630	72.650	71.340	72.350	68.217	2,279,500
2018-11-29	71.230	72.180	71.230	71.570	67.481	2,625,800
2018-11-28	69.820	71.490	69.430	71.480	67.396	2,661,300
2018-11-27	68.870	69.520	68.700	69.360	65.398	2,533,600
2018-11-26	68.940	69.300	68.390	69.250	65.294	2,406,300
2018-11-23	67.040	68.610	67.040	68.210	64.313	1,374,300
2018-11-21	67.660	68.670	67.190	67.720	63.851	3,557,600
2018-11-20	66.250	68.430	64.930	67.520	63.663	8,187,200
2018-11-19	64.670	64.960	62.400	62.610	59.033	3,392,100
2018-11-16	64.380	65.600	64.380	64.990	61.277	2,963,300
2018-11-15	63.320	64.950	62.540	64.720	61.023	3,846,100
2018-11-14	64.640	64.840	63.280	63.470	59.844	4,852,600
2018-11-13	64.590	65.470	63.940	64.340	60.664	2,216,500
2018-11-12	66.160	66.250	64.450	64.500	60.815	3,000,000
2018-11-09	67.600	67.760	66.700	67.270	63.427	2,573,500
2018-11-08	67.990	68.360	67.380	67.790	63.917	2,444,600
2018-11-07	66.510	68.380	66.280	68.260	64.360	2,700,600
2018-11-06	66.040	66.420	65.670	65.980	62.211	2,287,300
2018-11-05	66.030	66.390	65.230	65.910	62.145	2,348,700
2018-11-02	65.800	66.610	65.440	65.930	62.163	2,272,100
2018-11-01	65.070	65.340	64.580	65.220	61.494	1,882,400
2018-10-31	64.350	65.980	64.190	64.790	61.089	3,820,700
2018-10-30	62.350	63.720	61.680	63.640	60.004	3,076,700
2018-10-29	63.650	64.170	61.130	62.080	58.533	2,919,900
2018-10-26	61.820	63.110	61.130	62.730	59.146	3,119,900
2018-10-25	61.490	62.890	61.070	62.610	59.033	3,318,300
2018-10-24	62.920	63.760	61.010	61.130	57.638	3,481,200
2018-10-23	62.820	63.130	61.380	62.730	59.146	4,219,800
2018-10-22	64.690	64.840	63.540	64.280	60.608	2,227,900
2018-10-19	65.810	66.240	64.240	64.470	60.787	2,418,300
2018-10-18	67.120	67.200	65.260	65.750	61.994	2,327,300
2018-10-17	67.170	67.460	66.310	67.200	63.361	1,991,200
2018-10-16	66.250	67.570	65.990	67.460	63.606	1,868,300
2018-10-15	65.920	66.350	65.360	65.630	61.881	1,602,800
2018-10-12	66.100	67.030	65.300	66.240	62.456	3,669,500
2018-10-11	66.640	66.970	64.620	64.890	61.183	3,624,200
2018-10-10	69.410	69.410	66.610	66.670	62.861	3,055,700
2018-10-09	69.340	69.630	68.710	69.410	65.445	2,179,200
2018-10-08	69.960	70.050	68.970	69.500	65.530	2,179,400
2018-10-05	70.670	71.180	69.450	70.300	66.284	2,376,800
2018-10-04	71.920	72.130	70.480	70.660	66.623	2,961,800
2018-10-03	71.680	72.370	71.600	72.120	68.000	3,203,100
2018-10-02	71.240	71.730	70.980	71.680	67.585	2,617,500
2018-10-01	70.680	71.580	70.650	71.260	67.189	2,837,500
2018-09-28	70.690	71.000	70.460	70.540	66.370	2,248,100
2018-09-27	70.580	70.850	70.100	70.800	66.614	1,581,700
2018-09-26	70.570	70.990	70.050	70.330	66.172	1,830,300
2018-09-25	70.170	70.830	69.910	70.380	66.219	2,090,200
2018-09-24	70.680	70.680	69.700	69.950	65.815	2,333,600
2018-09-21	71.430	71.460	70.560	70.720	66.539	3,119,700
2018-09-20	69.730	71.160	69.700	71.130	66.925	2,865,600
2018-09-19	69.040	69.640	68.880	69.560	65.448	1,183,400
2018-09-18	69.100	69.270	68.410	68.930	64.855	1,780,400
2018-09-17	69.640	69.660	69.000	69.080	64.996	1,816,600
2018-09-14	69.280	69.410	68.560	68.850	64.780	1,461,100
2018-09-13	68.100	69.660	67.990	69.330	65.231	2,495,000
2018-09-12	67.600	68.010	67.250	67.910	63.895	1,125,400
2018-09-11	67.700	68.060	67.490	67.620	63.622	1,676,700
2018-09-10	67.820	68.410	67.720	67.930	63.914	2,065,700
2018-09-07	67.150	67.830	67.030	67.400	63.415	1,585,500

← NewerPage 34 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.