Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	67.000	67.550	66.830	67.360	63.378	1,031,500
2018-09-05	67.280	67.400	66.760	66.960	63.001	1,859,600
2018-09-04	67.340	67.560	66.850	67.270	63.293	1,728,000
2018-08-31	67.140	67.550	67.050	67.540	63.547	1,582,400
2018-08-30	67.000	67.650	66.860	67.260	63.284	2,246,300
2018-08-29	66.690	67.280	66.400	67.010	63.048	1,852,100
2018-08-28	66.410	67.300	66.350	66.690	62.747	2,284,300
2018-08-27	66.330	66.350	65.860	66.080	62.173	1,158,800
2018-08-24	65.740	66.260	65.590	65.980	62.079	1,904,200
2018-08-23	65.690	65.990	65.530	65.690	61.806	2,287,700
2018-08-22	64.740	65.870	64.550	65.650	61.769	2,565,600
2018-08-21	64.740	65.400	64.620	64.930	61.091	2,982,800
2018-08-20	64.570	65.110	64.460	64.470	60.658	1,619,900
2018-08-17	65.480	65.480	64.280	64.660	60.837	2,449,200
2018-08-16	65.040	65.670	64.810	65.500	61.628	3,149,500
2018-08-15	65.940	66.390	64.220	64.730	60.903	6,071,500
2018-08-14	66.050	67.260	66.050	66.750	62.804	3,110,100
2018-08-13	66.440	66.990	65.670	65.940	62.042	2,983,100
2018-08-10	66.820	66.870	65.930	66.260	62.343	2,165,900
2018-08-09	67.480	67.620	66.610	66.690	62.747	1,727,800
2018-08-08	67.740	68.150	67.340	67.380	63.396	1,681,900
2018-08-07	66.830	67.940	66.630	67.660	63.660	2,829,000
2018-08-06	65.700	66.660	65.330	66.510	62.578	2,873,100
2018-08-03	65.500	65.790	64.960	65.730	61.844	1,857,300
2018-08-02	64.750	65.390	64.500	65.290	61.430	2,263,200
2018-08-01	65.840	66.170	64.630	64.980	61.138	2,679,200
2018-07-31	64.930	66.690	64.540	66.040	62.136	2,539,200
2018-07-30	65.870	66.070	64.510	64.630	60.809	1,601,200
2018-07-27	66.650	66.770	65.360	65.750	61.863	2,638,900
2018-07-26	66.000	66.830	65.820	66.750	62.804	2,583,500
2018-07-25	65.140	66.040	64.840	65.960	62.060	2,925,800
2018-07-24	63.940	65.350	63.690	64.790	60.960	2,454,400
2018-07-23	63.700	64.000	63.370	63.720	59.953	1,417,500
2018-07-20	63.830	64.330	63.680	63.850	60.075	1,619,900
2018-07-19	63.610	64.650	63.400	64.150	60.357	1,726,700
2018-07-18	63.030	63.230	62.750	62.990	59.266	1,202,300
2018-07-17	62.520	63.260	62.150	63.040	59.313	1,469,800
2018-07-16	63.230	63.230	62.630	62.720	59.012	929,300
2018-07-13	63.520	63.830	63.210	63.380	59.633	963,700
2018-07-12	63.330	63.780	63.290	63.450	59.699	1,748,100
2018-07-11	62.590	63.280	62.590	62.860	59.144	1,780,500
2018-07-10	63.370	63.740	63.070	63.670	59.906	1,924,400
2018-07-09	62.430	63.320	62.430	63.120	59.388	1,508,600
2018-07-06	61.920	62.400	61.650	62.290	58.607	2,269,700
2018-07-05	61.480	61.890	60.910	61.800	58.146	2,247,500
2018-07-03	61.930	62.090	61.060	61.250	57.629	864,400
2018-07-02	61.360	61.480	60.790	61.470	57.836	1,526,500
2018-06-29	61.680	62.470	61.570	61.840	58.044	1,913,800
2018-06-28	61.130	61.640	60.420	61.290	57.528	1,564,100
2018-06-27	62.260	63.000	61.100	61.140	57.387	2,025,800
2018-06-26	61.230	62.320	61.020	61.980	58.175	3,655,600
2018-06-25	62.460	62.690	60.800	61.200	57.443	2,426,800
2018-06-22	63.580	63.690	62.730	62.790	58.935	2,893,800
2018-06-21	62.810	63.220	62.270	63.040	59.170	4,319,400
2018-06-20	63.540	63.570	62.630	62.790	58.935	4,942,100
2018-06-19	64.220	64.450	63.200	63.520	59.621	4,621,400
2018-06-18	65.480	65.540	64.530	64.970	60.982	2,563,100
2018-06-15	66.110	66.240	65.190	66.130	62.070	4,113,200
2018-06-14	66.450	66.450	65.710	66.310	62.239	3,487,900
2018-06-13	66.600	66.680	65.970	66.260	62.192	4,357,700

← NewerPage 35 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.