Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	67.890	68.510	67.480	67.660	63.220	2,306,300
2017-12-15	67.000	67.860	66.690	67.610	63.173	2,871,900
2017-12-14	66.680	67.090	66.370	66.510	62.145	1,774,600
2017-12-13	67.230	67.660	66.640	66.680	62.304	1,684,600
2017-12-12	67.000	67.160	66.500	67.060	62.659	2,181,000
2017-12-11	67.430	67.750	66.480	67.000	62.603	2,438,600
2017-12-08	66.940	67.550	66.650	67.380	62.958	2,195,600
2017-12-07	65.910	66.880	65.770	66.710	62.332	2,294,500
2017-12-06	65.880	66.250	65.600	65.890	61.566	1,690,100
2017-12-05	66.200	67.000	65.730	65.830	61.510	2,384,000
2017-12-04	68.940	69.170	66.180	66.240	61.893	2,899,400
2017-12-01	69.190	70.000	67.230	68.690	64.182	2,516,500
2017-11-30	68.970	69.590	68.210	69.240	64.696	1,922,500
2017-11-29	70.500	70.840	68.450	68.690	64.182	1,904,000
2017-11-28	69.560	70.930	69.420	70.590	65.957	2,473,400
2017-11-27	69.220	69.490	69.170	69.310	64.761	1,439,300
2017-11-24	68.840	69.390	68.780	69.360	64.808	1,015,400
2017-11-22	69.140	69.370	68.300	68.690	64.182	3,041,600
2017-11-21	70.050	70.810	67.700	69.910	65.322	5,330,000
2017-11-20	69.280	70.230	68.950	69.960	65.369	4,143,500
2017-11-17	68.530	69.090	68.290	68.790	64.276	1,823,100
2017-11-16	67.500	68.950	67.450	68.740	64.229	2,300,400
2017-11-15	67.290	67.560	66.910	67.310	62.893	2,042,300
2017-11-14	66.980	67.800	66.890	67.460	63.033	2,426,200
2017-11-13	66.450	67.390	66.250	67.130	62.724	1,536,400
2017-11-10	67.350	67.580	66.700	66.810	62.425	1,704,300
2017-11-09	67.920	67.980	66.910	67.470	63.042	1,665,000
2017-11-08	68.100	68.330	67.770	68.110	63.640	977,600
2017-11-07	68.320	68.640	68.040	68.250	63.771	956,500
2017-11-06	68.270	68.450	67.870	68.220	63.743	995,700
2017-11-03	68.090	68.670	68.010	68.370	63.883	1,072,300
2017-11-02	68.080	68.380	67.810	68.130	63.659	1,856,900
2017-11-01	68.200	68.440	67.840	68.020	63.556	1,357,300
2017-10-31	67.740	68.170	67.540	68.030	63.565	1,614,400
2017-10-30	67.800	67.930	67.100	67.490	63.061	846,600
2017-10-27	67.810	68.010	67.410	67.970	63.509	1,441,000
2017-10-26	67.530	67.830	67.200	67.710	63.266	1,417,900
2017-10-25	67.900	68.520	67.030	67.390	62.967	1,795,000
2017-10-24	67.310	67.550	66.880	67.320	62.902	1,975,700
2017-10-23	67.450	67.680	66.930	67.020	62.622	1,267,600
2017-10-20	67.190	67.530	67.070	67.250	62.837	1,506,100
2017-10-19	66.440	66.970	66.060	66.880	62.491	1,359,100
2017-10-18	66.380	66.580	66.070	66.440	62.080	1,150,500
2017-10-17	66.680	66.680	65.990	66.120	61.781	1,711,800
2017-10-16	67.200	67.370	66.770	66.910	62.519	1,473,400
2017-10-13	67.630	67.820	66.890	66.990	62.594	943,100
2017-10-12	66.650	67.600	66.540	67.540	63.108	1,455,000
2017-10-11	66.680	66.970	66.340	66.620	62.248	1,794,800
2017-10-10	66.680	66.860	66.220	66.600	62.229	1,143,100
2017-10-09	66.490	66.770	66.020	66.560	62.192	1,542,300
2017-10-06	65.680	66.380	65.660	66.360	62.005	1,405,100
2017-10-05	65.850	65.990	65.520	65.700	61.388	1,974,100
2017-10-04	65.150	65.870	65.150	65.830	61.510	745,600
2017-10-03	65.060	65.780	65.060	65.150	60.874	1,216,400
2017-10-02	64.290	65.070	64.210	64.870	60.613	1,693,900
2017-09-29	64.000	64.280	63.720	64.200	59.863	1,672,800
2017-09-28	64.250	64.620	63.970	63.980	59.658	1,126,200
2017-09-27	64.270	64.660	64.050	64.390	60.041	1,272,500
2017-09-26	64.650	64.900	63.910	64.110	59.779	1,615,200
2017-09-25	65.800	65.900	64.440	64.730	60.358	1,841,800

← NewerPage 38 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.