Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	65.970	66.550	65.630	66.320	62.249	2,007,000
2018-06-11	65.680	66.750	65.590	66.130	62.070	3,316,700
2018-06-08	65.350	66.370	65.150	65.730	61.695	3,853,800
2018-06-07	65.410	66.090	64.800	65.230	61.226	2,977,200
2018-06-06	63.750	65.190	63.060	65.190	61.188	3,177,600
2018-06-05	63.460	63.870	63.090	63.520	59.621	1,889,500
2018-06-04	63.170	63.510	62.760	63.380	59.489	1,958,000
2018-06-01	62.470	63.230	62.440	62.780	58.926	2,277,900
2018-05-31	62.650	62.830	61.850	61.920	58.119	2,510,400
2018-05-30	62.240	63.060	62.000	62.690	58.842	1,731,500
2018-05-29	62.630	62.670	61.300	61.850	58.053	3,559,200
2018-05-25	63.940	64.110	62.840	63.150	59.273	1,742,000
2018-05-24	64.620	65.000	64.070	64.120	60.184	1,525,800
2018-05-23	64.210	65.000	64.210	64.530	60.569	3,222,400
2018-05-22	65.620	65.890	64.690	64.840	60.860	3,415,500
2018-05-21	64.750	65.990	64.680	65.550	61.526	4,527,300
2018-05-18	63.630	64.600	63.510	64.320	60.372	4,163,500
2018-05-17	61.980	63.910	61.760	63.590	59.686	5,211,300
2018-05-16	62.510	62.990	61.650	61.940	58.138	5,872,500
2018-05-15	61.840	64.100	60.700	62.500	58.663	14,451,200
2018-05-14	69.730	70.450	69.000	69.210	64.961	3,322,600
2018-05-11	69.190	69.600	68.910	69.450	65.187	1,524,200
2018-05-10	68.120	68.880	68.120	68.860	64.633	1,844,900
2018-05-09	67.380	68.410	67.150	68.130	63.948	2,108,500
2018-05-08	67.080	67.440	66.840	67.370	63.234	1,916,100
2018-05-07	67.160	67.980	67.070	67.390	63.253	1,468,700
2018-05-04	66.030	67.250	65.540	67.000	62.887	1,330,800
2018-05-03	65.770	66.460	64.860	66.340	62.268	2,365,900
2018-05-02	66.000	66.860	65.770	65.910	61.864	2,240,500
2018-05-01	65.630	66.350	65.490	66.240	62.174	3,135,100
2018-04-30	66.490	66.660	65.730	65.740	61.704	2,277,700
2018-04-27	66.340	66.560	65.960	66.280	62.211	1,189,200
2018-04-26	66.220	66.760	65.900	66.370	62.296	1,978,600
2018-04-25	66.690	67.080	64.910	65.800	61.761	4,451,600
2018-04-24	66.390	67.910	66.040	66.640	62.549	3,701,600
2018-04-23	67.710	68.670	67.530	68.070	63.891	2,260,600
2018-04-20	68.040	68.260	67.320	67.550	63.403	1,917,200
2018-04-19	69.480	69.590	67.360	67.970	63.797	2,435,100
2018-04-18	69.120	70.290	68.650	69.550	65.280	2,678,300
2018-04-17	68.600	68.850	68.070	68.440	64.239	2,682,600
2018-04-16	67.830	68.370	67.490	68.170	63.985	2,887,800
2018-04-13	67.500	67.670	66.880	67.210	63.084	2,043,900
2018-04-12	66.560	67.640	66.450	67.200	63.075	2,180,900
2018-04-11	65.980	66.600	65.820	66.080	62.024	1,391,400
2018-04-10	66.140	66.790	65.900	66.640	62.549	1,872,800
2018-04-09	64.920	66.250	64.080	65.190	61.188	2,639,800
2018-04-06	65.010	65.560	63.380	63.650	59.743	3,578,600
2018-04-05	65.820	66.310	65.500	65.680	61.648	2,120,200
2018-04-04	64.150	65.650	63.650	65.450	61.432	5,084,100
2018-04-03	64.940	65.880	64.620	65.420	61.404	2,286,100
2018-04-02	66.650	66.970	63.730	64.430	60.475	3,085,800
2018-03-29	66.750	67.580	66.110	66.900	62.648	2,711,300
2018-03-28	67.220	67.380	65.810	66.400	62.180	2,267,800
2018-03-27	68.480	68.630	66.540	67.000	62.742	2,104,500
2018-03-26	67.200	68.290	66.660	68.200	63.865	2,263,800
2018-03-23	67.580	67.730	65.940	66.060	61.861	2,594,100
2018-03-22	68.700	69.200	67.330	67.470	63.182	1,690,000
2018-03-21	69.880	70.090	69.360	69.400	64.989	1,583,200
2018-03-20	69.770	70.070	69.450	69.850	65.410	2,379,100
2018-03-19	69.790	70.310	69.060	69.340	64.933	2,639,400

← NewerPage 36 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.