Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	46.630	48.070	46.560	47.990	44.538	2,883,400
2017-01-05	47.050	47.070	46.360	46.540	43.193	1,503,700
2017-01-04	46.930	47.380	46.820	47.100	43.712	1,821,300
2017-01-03	45.930	46.750	45.740	46.490	43.146	1,739,600
2016-12-30	45.760	45.820	45.380	45.560	42.283	1,216,100
2016-12-29	45.680	46.000	45.570	45.640	42.357	891,000
2016-12-28	46.510	46.700	45.680	45.720	42.309	1,177,300
2016-12-27	46.370	46.660	46.320	46.510	43.040	1,535,500
2016-12-23	46.080	46.230	45.930	46.200	42.753	727,700
2016-12-22	45.930	46.130	45.800	45.970	42.541	968,300
2016-12-21	46.210	46.360	45.860	46.040	42.605	1,652,300
2016-12-20	45.750	46.310	45.540	46.210	42.763	1,552,400
2016-12-19	45.890	46.220	45.360	45.430	42.041	1,084,200
2016-12-16	46.610	46.920	45.810	45.910	42.485	2,103,200
2016-12-15	46.080	46.770	45.920	46.560	43.087	1,338,900
2016-12-14	46.430	46.790	46.000	46.140	42.698	2,044,100
2016-12-13	46.310	46.610	46.160	46.390	42.929	1,734,700
2016-12-12	46.180	46.750	46.110	46.140	42.698	1,851,500
2016-12-09	45.910	46.320	45.850	46.300	42.846	1,937,500
2016-12-08	44.990	45.830	44.770	45.800	42.383	1,848,400
2016-12-07	44.560	44.990	44.110	44.990	41.634	1,815,200
2016-12-06	44.580	44.900	44.200	44.840	41.495	1,136,700
2016-12-05	44.210	44.690	44.210	44.530	41.208	2,495,000
2016-12-02	43.270	44.090	43.270	44.030	40.745	2,153,200
2016-12-01	44.080	44.100	42.920	43.210	39.986	2,823,100
2016-11-30	44.790	44.900	43.940	43.980	40.699	2,238,600
2016-11-29	43.600	44.630	43.520	44.480	41.162	1,951,900
2016-11-28	44.520	44.690	43.580	43.600	40.347	2,241,800
2016-11-25	44.740	45.010	44.620	44.890	41.541	877,100
2016-11-23	44.180	44.780	43.970	44.650	41.319	1,926,300
2016-11-22	44.940	45.160	43.770	44.460	41.143	2,831,200
2016-11-21	45.220	45.240	44.650	44.970	41.615	2,540,100
2016-11-18	45.910	46.200	45.010	45.040	41.680	3,148,500
2016-11-17	46.160	46.160	45.550	45.940	42.513	2,070,600
2016-11-16	46.300	47.800	46.150	46.180	42.735	4,026,800
2016-11-15	45.330	46.000	44.950	45.400	42.013	4,710,200
2016-11-14	46.660	46.730	45.180	45.330	41.948	3,443,200
2016-11-11	46.770	46.870	46.210	46.370	42.911	2,219,300
2016-11-10	46.600	47.380	46.340	47.030	43.521	2,558,700
2016-11-09	45.410	46.090	44.490	45.940	42.513	3,501,200
2016-11-08	45.480	45.960	45.320	45.620	42.217	2,136,700
2016-11-07	44.990	45.760	44.950	45.710	42.300	1,724,000
2016-11-04	43.690	44.920	43.690	44.320	41.014	2,220,900
2016-11-03	43.330	44.000	43.180	43.660	40.403	2,510,100
2016-11-02	43.470	43.730	43.240	43.260	40.033	2,240,300
2016-11-01	43.730	44.110	43.140	43.490	40.246	2,133,100
2016-10-31	43.330	43.700	43.180	43.570	40.320	1,556,800
2016-10-28	43.380	43.870	43.110	43.220	39.996	1,470,500
2016-10-27	43.970	44.190	43.350	43.380	40.144	2,392,800
2016-10-26	43.420	43.820	43.240	43.370	40.134	2,146,200
2016-10-25	45.260	45.590	43.170	43.510	40.264	3,949,500
2016-10-24	45.880	45.950	45.640	45.850	42.429	1,666,400
2016-10-21	45.670	45.670	45.290	45.570	42.170	1,011,300
2016-10-20	46.000	46.220	45.650	46.050	42.615	1,493,600
2016-10-19	45.410	46.150	45.340	46.020	42.587	1,769,000
2016-10-18	45.700	45.830	45.270	45.440	42.050	1,949,100
2016-10-17	45.080	45.470	45.000	45.150	41.782	1,160,300
2016-10-14	45.380	45.620	45.080	45.080	41.717	997,100
2016-10-13	44.840	45.320	44.760	45.160	41.791	1,336,000
2016-10-12	45.780	45.820	45.420	45.470	42.078	1,736,100

← NewerPage 42 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.