Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	41.500	42.000	41.420	41.930	38.604	1,670,400
2016-04-20	41.420	41.680	41.300	41.520	38.227	1,243,900
2016-04-19	41.180	41.740	41.130	41.400	38.116	1,640,600
2016-04-18	40.720	41.450	40.610	41.310	38.033	1,536,100
2016-04-15	40.770	40.950	40.630	40.910	37.665	1,442,300
2016-04-14	40.860	41.080	40.530	40.780	37.545	1,347,800
2016-04-13	39.520	41.000	39.500	40.690	37.462	2,494,600
2016-04-12	39.470	39.830	39.340	39.750	36.597	992,500
2016-04-11	39.860	40.000	39.350	39.410	36.284	1,049,300
2016-04-08	39.690	39.970	39.400	39.540	36.404	1,106,300
2016-04-07	39.890	40.100	39.250	39.470	36.339	1,373,800
2016-04-06	39.290	40.250	39.170	40.240	37.048	1,566,600
2016-04-05	39.730	39.890	39.190	39.260	36.146	1,900,700
2016-04-04	40.320	40.520	39.800	40.010	36.836	2,958,100
2016-04-01	39.560	40.380	39.500	40.310	37.113	2,857,800
2016-03-31	40.010	40.100	39.660	39.850	36.583	3,143,500
2016-03-30	40.360	40.580	39.890	40.120	36.831	783,400
2016-03-29	39.350	40.220	39.110	40.160	36.868	1,091,200
2016-03-28	39.540	39.750	39.140	39.520	36.280	1,272,700
2016-03-24	39.160	39.450	38.890	39.430	36.198	993,500
2016-03-23	39.900	39.990	39.370	39.470	36.234	1,554,800
2016-03-22	39.560	40.040	39.450	39.880	36.611	1,552,300
2016-03-21	40.070	40.140	39.640	39.650	36.400	2,172,600
2016-03-18	39.330	40.480	39.270	40.190	36.895	2,504,400
2016-03-17	39.060	39.440	38.590	39.290	36.069	1,895,700
2016-03-16	38.090	39.100	38.020	38.980	35.784	1,956,100
2016-03-15	38.590	38.710	38.080	38.290	35.151	1,059,400
2016-03-14	38.980	39.170	38.410	39.020	35.821	929,600
2016-03-11	38.430	39.270	38.320	39.230	36.014	1,517,300
2016-03-10	38.170	38.510	37.620	37.980	34.866	1,615,000
2016-03-09	38.310	38.400	37.960	38.130	35.004	1,614,600
2016-03-08	38.970	39.130	38.010	38.090	34.967	1,801,500
2016-03-07	39.040	39.680	38.960	39.430	36.198	1,221,600
2016-03-04	39.140	39.580	39.030	39.340	36.115	1,125,000
2016-03-03	38.920	39.230	38.740	39.200	35.986	946,800
2016-03-02	38.490	39.270	38.410	39.040	35.840	3,612,300
2016-03-01	37.630	38.660	37.610	38.590	35.426	2,759,500
2016-02-29	37.590	37.700	37.330	37.350	34.288	2,187,500
2016-02-26	37.750	37.920	37.440	37.590	34.508	944,200
2016-02-25	37.620	37.710	36.960	37.630	34.545	1,453,500
2016-02-24	36.650	37.500	36.470	37.480	34.407	1,454,900
2016-02-23	37.640	37.960	36.950	37.170	34.123	1,282,300
2016-02-22	37.880	38.190	37.780	38.030	34.912	1,792,500
2016-02-19	36.980	37.600	36.850	37.440	34.371	2,339,400
2016-02-18	37.730	37.960	37.090	37.190	34.141	2,231,500
2016-02-17	35.220	38.130	34.750	37.870	34.765	5,382,300
2016-02-16	36.720	37.170	36.400	37.080	34.040	2,903,600
2016-02-12	35.840	36.230	35.520	36.220	33.251	3,923,600
2016-02-11	35.120	35.610	34.940	35.330	32.434	3,224,000
2016-02-10	35.630	36.730	35.530	35.850	32.911	3,170,000
2016-02-09	34.210	35.770	34.150	35.370	32.470	3,464,500
2016-02-08	35.610	35.780	34.390	34.800	31.947	3,888,600
2016-02-05	37.260	37.310	35.830	36.040	33.086	4,424,600
2016-02-04	37.150	37.790	36.970	37.420	34.352	2,833,500
2016-02-03	37.270	37.360	36.290	37.190	34.141	2,128,100
2016-02-02	37.180	37.550	36.950	37.070	34.031	1,742,300
2016-02-01	37.370	37.950	37.000	37.690	34.600	2,666,200
2016-01-29	36.440	37.690	36.310	37.650	34.564	2,959,900
2016-01-28	37.270	37.270	36.010	36.110	33.150	3,479,400
2016-01-27	37.390	37.920	36.810	37.050	34.013	1,479,400

← NewerPage 45 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.