Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	59.350	59.630	58.490	58.800	54.828	1,356,800
2017-06-28	59.270	59.700	59.200	59.400	55.265	1,191,500
2017-06-27	59.130	59.570	58.840	58.880	54.781	1,060,300
2017-06-26	59.790	59.950	59.150	59.240	55.116	1,535,500
2017-06-23	60.590	60.590	59.500	59.770	55.609	2,879,800
2017-06-22	59.940	60.800	59.610	60.610	56.390	3,473,200
2017-06-21	60.310	60.530	59.670	59.790	55.627	2,247,900
2017-06-20	60.550	60.920	60.300	60.330	56.130	1,821,700
2017-06-19	59.580	60.670	59.580	60.550	56.335	2,383,700
2017-06-16	59.370	59.790	59.240	59.510	55.367	2,157,500
2017-06-15	59.220	59.290	58.820	59.210	55.088	1,091,800
2017-06-14	59.540	59.780	59.050	59.380	55.246	1,202,800
2017-06-13	59.070	59.640	58.930	59.280	55.153	1,527,000
2017-06-12	59.140	59.410	58.120	58.990	54.883	2,579,600
2017-06-09	60.310	60.450	59.130	59.210	55.088	2,352,300
2017-06-08	60.630	60.730	59.710	60.150	55.962	3,486,600
2017-06-07	60.260	60.770	59.980	60.630	56.409	1,617,500
2017-06-06	60.140	60.550	60.100	60.100	55.916	1,968,000
2017-06-05	60.800	60.840	60.330	60.400	56.195	1,473,300
2017-06-02	60.800	61.150	60.760	60.810	56.576	1,665,500
2017-06-01	60.010	60.770	59.810	60.730	56.502	2,100,400
2017-05-31	59.450	60.810	59.450	60.340	56.139	2,552,400
2017-05-30	59.540	60.480	59.410	60.370	56.167	2,576,400
2017-05-26	59.230	59.720	59.040	59.510	55.367	1,534,400
2017-05-25	59.530	59.700	58.920	59.300	55.172	2,772,200
2017-05-24	58.500	59.340	58.070	59.230	55.106	4,060,100
2017-05-23	59.800	59.980	58.000	58.660	54.576	7,510,600
2017-05-22	56.520	56.520	55.850	56.080	52.176	4,264,800
2017-05-19	56.090	56.320	55.860	56.130	52.222	1,654,400
2017-05-18	55.900	56.270	55.600	55.850	51.962	1,935,000
2017-05-17	56.830	56.830	55.670	55.770	51.887	1,839,700
2017-05-16	58.380	58.380	56.450	56.830	52.873	1,032,600
2017-05-15	56.070	56.760	56.010	56.700	52.753	1,472,200
2017-05-12	56.160	56.400	55.960	56.160	52.250	1,578,300
2017-05-11	56.130	56.380	55.800	56.230	52.315	1,347,600
2017-05-10	56.850	56.940	56.080	56.270	52.352	1,566,300
2017-05-09	56.420	56.890	56.290	56.870	52.911	1,559,200
2017-05-08	56.650	56.820	55.930	56.320	52.399	2,190,000
2017-05-05	56.850	56.960	56.590	56.640	52.697	1,571,500
2017-05-04	56.200	56.750	56.160	56.700	52.753	2,615,600
2017-05-03	55.680	56.260	55.610	56.160	52.250	1,702,600
2017-05-02	55.850	55.970	55.510	55.930	52.036	1,693,100
2017-05-01	55.500	55.990	55.360	55.800	51.915	1,897,000
2017-04-28	55.310	55.350	54.840	55.050	51.217	3,078,200
2017-04-27	54.930	55.510	54.830	55.430	51.571	1,529,000
2017-04-26	55.000	55.330	54.810	54.830	51.013	1,835,000
2017-04-25	54.750	55.190	54.510	54.810	50.994	2,181,900
2017-04-24	53.930	54.530	53.910	54.440	50.650	2,257,700
2017-04-21	53.260	53.390	52.840	53.270	49.561	2,189,400
2017-04-20	53.330	53.400	52.790	53.130	49.431	1,570,000
2017-04-19	53.350	53.420	52.950	53.070	49.375	2,095,700
2017-04-18	53.020	53.600	52.680	53.030	49.338	1,241,000
2017-04-17	52.630	53.710	52.430	53.460	49.738	1,569,200
2017-04-13	52.430	52.740	52.310	52.330	48.687	864,000
2017-04-12	52.850	53.030	52.470	52.550	48.891	1,258,200
2017-04-11	52.700	52.900	52.370	52.830	49.152	1,520,700
2017-04-10	52.900	53.260	52.680	52.720	49.050	1,025,200
2017-04-07	53.070	53.070	52.700	52.840	49.161	1,243,600
2017-04-06	52.700	53.230	52.260	53.150	49.450	1,548,200
2017-04-05	52.720	53.220	52.700	52.710	49.040	1,778,300

← NewerPage 40 of 79 · 4,731 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.