Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	65.850	66.270	65.710	65.780	61.337	1,296,200
2017-09-21	65.880	66.140	65.630	65.920	61.467	874,800
2017-09-20	66.310	66.360	65.770	66.090	61.626	1,186,000
2017-09-19	66.250	66.450	66.000	66.170	61.700	1,238,000
2017-09-18	66.090	66.300	65.700	66.080	61.616	1,562,000
2017-09-15	65.680	66.130	65.620	65.960	61.505	2,296,000
2017-09-14	65.310	65.870	65.160	65.680	61.243	1,481,000
2017-09-13	65.910	66.220	65.410	65.440	61.020	2,042,600
2017-09-12	66.270	66.420	65.890	66.140	61.672	1,081,900
2017-09-11	65.500	66.270	65.380	66.110	61.644	1,770,000
2017-09-08	65.150	65.680	64.830	65.020	60.628	1,587,700
2017-09-07	64.850	65.250	64.490	65.140	60.740	1,075,800
2017-09-06	64.560	64.810	64.050	64.710	60.339	974,500
2017-09-05	64.020	64.480	63.810	64.290	59.947	910,200
2017-09-01	64.900	65.180	64.210	64.380	60.031	1,224,600
2017-08-31	64.000	64.830	63.900	64.720	60.348	1,930,100
2017-08-30	63.400	63.930	63.390	63.900	59.584	1,072,500
2017-08-29	63.040	63.630	63.020	63.490	59.201	1,206,600
2017-08-28	63.100	63.580	62.970	63.460	59.173	1,290,400
2017-08-25	63.060	63.140	62.670	62.900	58.651	1,352,800
2017-08-24	62.870	63.150	62.350	62.680	58.446	1,584,500
2017-08-23	62.720	63.370	62.600	62.770	58.530	1,445,700
2017-08-22	61.870	63.020	61.850	62.960	58.707	1,666,400
2017-08-21	61.090	62.000	60.960	61.740	57.570	1,486,100
2017-08-18	60.760	61.720	60.280	61.250	57.113	2,357,900
2017-08-17	62.000	62.070	60.780	60.860	56.749	3,501,600
2017-08-16	62.150	62.420	60.760	62.140	57.943	6,892,000
2017-08-15	59.700	59.880	59.110	59.380	55.369	2,933,300
2017-08-14	59.800	60.040	59.550	59.620	55.593	2,409,800
2017-08-11	58.700	59.700	58.690	59.330	55.322	1,511,600
2017-08-10	59.350	59.500	58.220	58.570	54.614	2,471,500
2017-08-09	60.070	60.230	59.380	59.680	55.649	1,965,000
2017-08-08	60.670	60.980	60.080	60.140	56.078	1,162,300
2017-08-07	60.160	60.890	60.010	60.870	56.758	975,700
2017-08-04	60.520	60.740	60.010	60.130	56.068	778,800
2017-08-03	60.150	60.440	59.970	60.370	56.292	982,900
2017-08-02	60.000	60.330	59.520	60.200	56.134	1,121,500
2017-08-01	60.040	60.290	59.810	59.940	55.891	1,323,600
2017-07-31	60.320	60.620	59.760	59.790	55.751	1,038,700
2017-07-28	59.910	60.230	59.610	60.080	56.022	1,236,400
2017-07-27	59.820	60.240	59.600	59.910	55.863	1,945,000
2017-07-26	60.580	60.810	59.390	59.720	55.686	2,520,700
2017-07-25	61.570	61.660	60.380	60.540	56.451	1,692,000
2017-07-24	61.380	61.580	61.250	61.500	57.346	973,800
2017-07-21	60.830	61.600	60.760	61.370	57.225	1,283,200
2017-07-20	61.450	61.550	60.810	60.980	56.861	2,009,400
2017-07-19	61.320	61.640	61.170	61.380	57.234	1,512,200
2017-07-18	61.430	61.540	60.950	61.210	57.075	1,520,100
2017-07-17	61.600	61.840	61.400	61.550	57.392	1,332,700
2017-07-14	61.280	61.660	60.920	61.520	57.364	1,285,500
2017-07-13	61.250	61.310	60.670	61.190	57.057	2,059,600
2017-07-12	60.330	60.990	60.160	60.730	56.628	1,439,400
2017-07-11	59.990	60.160	59.460	59.800	55.761	2,976,000
2017-07-10	59.480	60.050	59.380	59.860	55.817	1,146,000
2017-07-07	59.530	60.070	59.330	59.630	55.602	965,400
2017-07-06	59.460	59.770	59.070	59.220	55.220	2,249,500
2017-07-05	59.190	60.050	59.190	59.770	55.733	1,639,000
2017-07-03	59.590	59.980	59.130	59.130	55.136	1,489,600
2017-06-30	59.000	59.570	58.840	59.310	55.304	1,593,800
2017-06-29	59.350	59.630	58.490	58.800	54.828	1,356,800

← NewerPage 39 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.