Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	53.200	53.240	52.480	52.620	48.957	2,017,100
2017-04-03	52.900	53.210	52.730	53.200	49.496	1,550,200
2017-03-31	53.070	53.230	52.810	52.870	49.189	1,705,600
2017-03-30	53.130	53.430	52.900	53.320	49.485	1,627,400
2017-03-29	53.260	53.420	52.780	53.120	49.299	1,469,900
2017-03-28	53.290	53.610	53.100	53.440	49.596	1,312,700
2017-03-27	52.600	53.340	52.420	53.240	49.411	1,446,500
2017-03-24	54.050	54.050	52.840	53.080	49.262	2,015,300
2017-03-23	53.040	53.780	52.720	53.180	49.355	1,717,900
2017-03-22	52.790	53.470	52.650	53.130	49.309	1,257,100
2017-03-21	53.280	53.730	52.480	52.660	48.873	1,492,700
2017-03-20	53.310	53.630	53.000	53.150	49.327	1,221,400
2017-03-17	53.060	53.530	52.920	53.310	49.476	1,936,900
2017-03-16	53.430	54.050	52.830	53.050	49.234	2,676,900
2017-03-15	53.310	54.820	53.020	54.100	50.209	4,118,000
2017-03-14	52.220	52.260	51.960	52.210	48.455	1,203,400
2017-03-13	52.140	52.460	51.990	52.450	48.678	1,376,200
2017-03-10	51.690	52.360	51.480	52.150	48.399	1,860,500
2017-03-09	51.420	51.580	51.130	51.430	47.731	1,259,400
2017-03-08	51.260	51.570	50.950	51.410	47.712	1,517,600
2017-03-07	51.060	51.450	50.860	51.210	47.527	2,233,600
2017-03-06	51.640	51.820	51.180	51.250	47.564	1,883,700
2017-03-03	51.380	52.040	51.150	51.980	48.241	1,824,400
2017-03-02	52.040	52.080	51.330	51.380	47.685	1,706,400
2017-03-01	51.620	52.260	51.620	52.040	48.297	2,026,600
2017-02-28	51.520	51.650	51.230	51.300	47.610	1,417,800
2017-02-27	51.740	51.940	51.460	51.660	47.944	1,195,100
2017-02-24	51.380	51.830	51.330	51.740	48.019	1,612,700
2017-02-23	51.440	51.600	51.200	51.470	47.768	1,006,900
2017-02-22	51.310	51.720	51.190	51.340	47.647	1,632,400
2017-02-21	51.660	51.800	51.170	51.350	47.657	2,037,000
2017-02-17	50.650	51.640	50.580	51.630	47.917	2,195,500
2017-02-16	51.680	51.680	50.560	50.840	47.183	2,550,400
2017-02-15	51.140	51.840	50.620	51.620	47.907	5,724,500
2017-02-14	50.240	50.680	50.090	50.390	46.766	3,546,900
2017-02-13	50.630	50.890	50.420	50.520	46.886	1,568,300
2017-02-10	50.510	50.590	50.020	50.360	46.738	2,092,500
2017-02-09	49.930	50.800	49.930	50.470	46.840	2,557,700
2017-02-08	49.370	50.030	49.230	49.930	46.339	2,107,100
2017-02-07	49.420	49.780	49.260	49.640	46.070	2,170,700
2017-02-06	49.130	49.380	48.960	49.270	45.726	952,100
2017-02-03	49.090	49.470	49.060	49.380	45.828	1,191,800
2017-02-02	48.880	49.000	48.470	48.900	45.383	1,352,200
2017-02-01	48.930	49.810	48.680	49.260	45.717	2,244,600
2017-01-31	48.040	49.150	48.010	48.970	45.448	2,552,600
2017-01-30	48.480	48.550	47.390	47.670	44.241	2,266,500
2017-01-27	48.320	48.830	48.300	48.650	45.151	1,527,800
2017-01-26	48.420	48.430	47.920	48.170	44.705	1,895,400
2017-01-25	47.600	48.420	47.410	48.410	44.928	3,073,200
2017-01-24	47.770	48.210	47.050	47.350	43.944	2,741,900
2017-01-23	47.600	47.830	47.230	47.390	43.982	2,013,900
2017-01-20	47.830	47.930	47.410	47.620	44.195	1,701,700
2017-01-19	48.040	48.090	47.510	47.640	44.214	1,346,100
2017-01-18	48.670	48.730	48.000	48.250	44.780	1,523,500
2017-01-17	48.370	48.720	48.180	48.320	44.845	1,938,800
2017-01-13	48.600	48.850	48.410	48.690	45.188	1,568,500
2017-01-12	48.900	48.900	47.980	48.520	45.030	3,276,900
2017-01-11	48.030	49.480	47.950	49.250	45.708	5,624,300
2017-01-10	48.340	48.540	47.820	48.100	44.640	1,560,500
2017-01-09	48.010	48.560	47.910	48.140	44.678	2,575,300

← NewerPage 41 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.