Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	46.600	46.880	46.340	46.800	43.201	1,362,900
2016-07-15	46.960	46.960	46.550	46.670	43.081	1,202,100
2016-07-14	46.860	46.980	46.690	46.800	43.201	1,192,500
2016-07-13	46.640	46.820	46.330	46.410	42.841	1,852,400
2016-07-12	45.770	46.660	45.640	46.530	42.952	2,237,700
2016-07-11	45.610	45.770	45.350	45.400	41.909	1,094,700
2016-07-08	44.860	45.550	44.860	45.480	41.983	1,838,100
2016-07-07	44.470	44.740	44.180	44.420	41.004	1,860,700
2016-07-06	43.650	44.550	43.360	44.470	41.050	2,312,100
2016-07-05	44.310	44.350	43.630	43.750	40.386	1,813,500
2016-07-01	44.360	44.800	44.310	44.600	41.170	1,591,500
2016-06-30	43.680	44.400	43.590	44.360	40.949	2,181,100
2016-06-29	43.550	43.980	43.190	43.760	40.289	2,402,600
2016-06-28	42.670	43.110	42.160	43.110	39.690	4,300,800
2016-06-27	43.630	43.710	41.980	42.260	38.908	4,328,100
2016-06-24	44.560	45.070	43.920	44.120	40.620	5,263,600
2016-06-23	46.500	46.680	46.390	46.680	42.977	1,487,900
2016-06-22	46.150	46.470	45.950	46.030	42.379	2,411,900
2016-06-21	46.210	46.330	45.760	46.160	42.499	2,112,900
2016-06-20	45.570	46.350	45.570	46.140	42.480	3,161,300
2016-06-17	45.420	45.420	44.870	45.360	41.762	3,434,800
2016-06-16	44.720	45.430	44.590	45.370	41.771	1,784,700
2016-06-15	45.110	45.380	44.900	44.940	41.375	2,029,200
2016-06-14	44.700	44.950	44.560	44.910	41.348	1,624,100
2016-06-13	45.320	45.520	44.910	44.920	41.357	1,272,800
2016-06-10	45.730	45.780	45.190	45.360	41.762	1,261,700
2016-06-09	45.980	46.180	45.880	46.090	42.434	1,203,900
2016-06-08	45.750	46.180	45.710	46.150	42.489	1,552,100
2016-06-07	45.810	45.950	45.610	45.750	42.121	1,500,400
2016-06-06	45.720	46.010	45.720	45.860	42.222	2,359,000
2016-06-03	45.730	45.850	45.190	45.720	42.093	2,395,100
2016-06-02	45.910	46.150	45.820	45.900	42.259	2,209,400
2016-06-01	45.750	46.100	45.450	45.950	42.305	1,733,600
2016-05-31	45.790	46.000	45.580	45.890	42.250	2,256,400
2016-05-27	45.550	45.850	45.370	45.820	42.185	1,822,700
2016-05-26	45.580	45.600	45.200	45.510	41.900	2,569,600
2016-05-25	45.120	45.610	45.120	45.420	41.817	2,352,400
2016-05-24	44.760	45.290	44.700	45.030	41.458	3,236,300
2016-05-23	44.890	44.960	44.530	44.570	41.035	1,689,700
2016-05-20	44.860	45.220	44.690	44.890	41.329	2,567,400
2016-05-19	44.070	44.820	43.980	44.560	41.025	3,659,500
2016-05-18	44.450	44.740	43.990	44.320	40.804	3,476,500
2016-05-17	44.960	45.340	43.630	44.410	40.887	7,130,400
2016-05-16	42.610	43.070	42.500	42.940	39.534	3,979,300
2016-05-13	42.550	42.930	42.390	42.620	39.239	2,430,600
2016-05-12	42.590	42.940	42.420	42.730	39.341	2,504,900
2016-05-11	42.190	43.200	42.120	42.460	39.092	3,329,000
2016-05-10	41.500	42.000	41.350	42.000	38.668	2,094,300
2016-05-09	41.510	41.780	41.290	41.330	38.052	1,741,500
2016-05-06	40.860	41.620	40.720	41.430	38.144	1,403,500
2016-05-05	40.640	41.030	40.510	40.960	37.711	1,084,000
2016-05-04	40.810	41.200	40.390	40.520	37.306	1,603,000
2016-05-03	41.320	41.490	40.910	41.240	37.969	1,334,000
2016-05-02	41.200	41.750	41.130	41.710	38.402	1,285,300
2016-04-29	40.920	41.040	40.260	40.920	37.674	2,027,900
2016-04-28	41.250	41.780	41.060	41.180	37.914	1,549,800
2016-04-27	41.350	41.750	41.040	41.580	38.282	1,189,300
2016-04-26	41.820	41.880	41.260	41.320	38.042	1,869,000
2016-04-25	41.710	41.860	41.530	41.630	38.328	1,500,400
2016-04-22	41.980	41.980	41.550	41.800	38.484	1,396,300

← NewerPage 44 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.