Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	69.920	70.340	69.050	69.900	65.457	3,378,100
2018-03-15	70.090	70.660	69.870	70.180	65.719	2,530,400
2018-03-14	71.070	71.160	69.690	69.920	65.476	1,866,300
2018-03-13	71.000	71.520	70.420	70.680	66.188	1,728,100
2018-03-12	71.200	71.530	70.670	70.710	66.216	2,049,400
2018-03-09	70.270	71.500	70.000	71.130	66.609	2,061,200
2018-03-08	69.720	70.270	69.190	69.850	65.410	2,453,400
2018-03-07	67.360	69.860	67.300	69.700	65.270	3,125,800
2018-03-06	67.780	68.420	67.450	68.110	63.781	2,944,600
2018-03-05	67.250	67.850	66.510	67.550	63.257	1,890,900
2018-03-02	66.820	67.680	66.650	67.510	63.219	2,057,300
2018-03-01	68.470	68.800	66.790	67.380	63.097	2,401,800
2018-02-28	69.420	70.000	68.570	68.590	64.231	3,289,200
2018-02-27	70.750	70.920	69.000	69.000	64.614	3,370,500
2018-02-26	71.000	71.210	70.010	70.580	66.094	5,947,400
2018-02-23	71.150	71.370	70.060	70.700	66.206	4,227,000
2018-02-22	71.720	71.760	70.510	70.680	66.188	2,403,400
2018-02-21	71.120	72.700	70.970	71.250	66.721	1,995,600
2018-02-20	71.500	71.850	70.700	71.080	66.562	2,580,400
2018-02-16	71.970	72.700	71.620	71.970	67.396	2,887,100
2018-02-15	74.940	74.990	71.220	72.020	67.443	4,899,100
2018-02-14	67.800	69.890	67.620	69.700	65.270	3,637,800
2018-02-13	67.970	68.490	67.660	68.340	63.996	1,825,500
2018-02-12	67.460	69.050	67.370	68.430	64.081	4,227,600
2018-02-09	66.400	67.530	65.290	66.980	62.723	4,517,000
2018-02-08	68.090	68.160	65.030	65.050	60.916	4,163,400
2018-02-07	68.190	69.080	67.910	68.060	63.734	1,988,100
2018-02-06	66.960	68.830	66.130	68.450	64.099	4,121,200
2018-02-05	70.860	71.480	68.180	68.220	63.884	2,860,700
2018-02-02	72.320	72.760	71.220	71.250	66.721	1,955,700
2018-02-01	73.180	73.780	72.510	72.830	68.201	2,008,200
2018-01-31	73.770	74.390	73.240	73.430	68.763	2,032,800
2018-01-30	73.990	74.080	72.930	72.990	68.351	1,817,000
2018-01-29	74.480	75.000	74.300	74.530	69.793	1,321,900
2018-01-26	74.300	74.830	73.590	74.820	70.065	2,386,900
2018-01-25	74.170	74.490	73.650	73.860	69.166	1,664,100
2018-01-24	73.660	73.860	73.050	73.580	68.903	1,754,300
2018-01-23	74.050	74.080	73.250	73.440	68.772	1,213,400
2018-01-22	73.170	73.550	72.600	73.480	68.810	1,963,700
2018-01-19	72.480	73.220	72.060	73.070	68.426	2,266,100
2018-01-18	72.200	72.500	71.670	72.190	67.602	1,828,300
2018-01-17	71.720	72.310	71.590	72.060	67.480	1,824,500
2018-01-16	72.020	72.470	71.060	71.230	66.703	1,702,700
2018-01-12	70.730	71.860	70.500	71.730	67.171	1,448,100
2018-01-11	70.920	71.180	70.300	70.800	66.300	1,511,100
2018-01-10	71.450	71.450	70.110	70.790	66.291	2,957,200
2018-01-09	70.680	72.330	70.170	71.770	67.208	2,666,100
2018-01-08	69.730	70.330	69.550	70.050	65.598	1,613,400
2018-01-05	68.730	70.100	68.730	69.900	65.457	1,632,500
2018-01-04	69.540	69.820	68.780	68.800	64.427	2,230,700
2018-01-03	67.620	69.490	67.600	69.320	64.914	1,698,900
2018-01-02	67.420	67.890	67.340	67.600	63.303	1,047,800
2017-12-29	67.500	67.580	66.930	66.970	62.713	1,064,900
2017-12-28	67.440	67.480	67.020	67.450	63.023	607,000
2017-12-27	67.210	67.460	67.150	67.300	62.883	1,038,600
2017-12-26	67.310	67.450	67.050	67.250	62.837	532,700
2017-12-22	67.410	67.540	66.860	67.350	62.930	1,221,300
2017-12-21	67.510	67.870	67.270	67.520	63.089	1,502,200
2017-12-20	67.810	68.140	67.160	67.400	62.977	1,363,000
2017-12-19	67.940	68.050	67.490	67.750	63.304	1,469,400

← NewerPage 37 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.