Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	47.190	47.190	45.420	45.690	42.281	2,912,500
2016-10-10	47.580	48.150	47.550	47.690	44.132	1,544,900
2016-10-07	47.330	47.490	46.990	47.380	43.845	1,663,100
2016-10-06	47.010	47.430	46.880	47.300	43.771	1,772,800
2016-10-05	47.040	47.310	46.930	47.150	43.632	1,431,900
2016-10-04	47.070	47.300	46.670	46.830	43.336	1,764,000
2016-10-03	46.820	47.230	46.820	47.140	43.623	1,538,800
2016-09-30	46.500	47.320	46.300	47.090	43.577	1,754,300
2016-09-29	47.050	47.270	46.140	46.410	42.841	1,938,200
2016-09-28	46.900	47.260	46.520	47.180	43.552	1,502,500
2016-09-27	46.530	46.710	46.230	46.700	43.109	1,587,100
2016-09-26	46.460	46.770	46.160	46.570	42.989	2,639,100
2016-09-23	46.430	46.870	46.310	46.610	43.026	1,957,000
2016-09-22	46.380	46.700	46.290	46.670	43.081	1,306,400
2016-09-21	45.980	46.250	45.410	46.040	42.500	1,612,600
2016-09-20	45.330	45.950	45.150	45.710	42.195	2,333,000
2016-09-19	44.900	45.480	44.860	44.950	41.494	1,927,900
2016-09-16	45.390	45.390	44.740	44.790	41.346	2,592,900
2016-09-15	44.860	45.680	44.810	45.440	41.946	1,734,000
2016-09-14	45.010	45.100	44.600	44.860	41.410	1,604,800
2016-09-13	45.360	45.420	44.610	44.900	41.447	3,461,800
2016-09-12	44.590	45.810	44.470	45.750	42.232	1,835,400
2016-09-09	46.510	46.530	44.870	44.880	41.429	2,507,000
2016-09-08	47.070	47.160	46.940	47.020	43.404	884,700
2016-09-07	47.070	47.170	46.860	47.110	43.487	1,542,400
2016-09-06	46.900	47.110	46.720	46.950	43.340	1,460,900
2016-09-02	47.230	47.390	46.890	47.000	43.386	1,424,500
2016-09-01	47.030	47.220	46.810	46.990	43.377	1,257,900
2016-08-31	47.120	47.190	46.810	46.980	43.367	1,676,600
2016-08-30	47.660	47.810	47.080	47.140	43.515	2,231,200
2016-08-29	47.450	47.890	47.310	47.620	43.958	1,333,000
2016-08-26	47.410	47.790	47.070	47.320	43.681	1,581,200
2016-08-25	46.670	47.420	46.610	47.260	43.626	2,160,100
2016-08-24	47.740	47.820	46.630	46.700	43.109	2,634,700
2016-08-23	47.730	48.090	47.680	47.820	44.143	1,645,100
2016-08-22	47.630	47.850	47.380	47.580	43.921	1,626,800
2016-08-19	46.580	47.790	46.570	47.620	43.958	3,340,400
2016-08-18	46.880	47.340	46.090	46.720	43.127	4,660,000
2016-08-17	48.630	48.630	48.080	48.430	44.706	3,154,900
2016-08-16	48.270	48.540	48.120	48.280	44.567	3,176,000
2016-08-15	48.170	48.620	48.120	48.440	44.715	2,323,500
2016-08-12	47.970	48.200	47.700	48.140	44.438	1,538,600
2016-08-11	47.620	48.190	47.470	48.130	44.429	1,377,000
2016-08-10	47.510	47.580	47.210	47.510	43.857	754,100
2016-08-09	47.110	47.630	47.110	47.450	43.801	1,006,200
2016-08-08	47.570	47.670	47.140	47.230	43.598	1,311,700
2016-08-05	47.100	47.540	47.100	47.490	43.838	1,250,700
2016-08-04	47.160	47.330	46.740	46.830	43.229	1,700,200
2016-08-03	47.100	47.180	46.900	47.090	43.469	1,508,900
2016-08-02	47.710	47.750	46.970	47.180	43.552	1,595,900
2016-08-01	48.110	48.110	47.620	47.870	44.189	1,604,600
2016-07-29	47.490	48.180	47.360	48.110	44.411	1,881,400
2016-07-28	47.190	47.750	47.020	47.510	43.857	1,944,800
2016-07-27	47.000	47.460	46.730	47.260	43.626	1,572,600
2016-07-26	46.210	46.950	45.790	46.950	43.340	1,792,700
2016-07-25	46.490	46.520	45.920	46.140	42.592	1,719,800
2016-07-22	46.720	46.790	46.420	46.580	42.998	1,512,400
2016-07-21	46.980	47.140	46.470	46.670	43.081	1,218,400
2016-07-20	46.960	47.180	46.820	47.010	43.395	2,124,600
2016-07-19	46.670	47.000	46.490	46.980	43.367	2,583,900

← NewerPage 43 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.