Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	37.890	37.960	37.360	37.510	34.435	1,754,900
2016-01-25	37.400	38.030	37.400	37.610	34.527	1,831,200
2016-01-22	37.910	38.180	37.580	37.980	34.866	1,834,500
2016-01-21	37.350	37.830	36.810	37.230	34.178	2,298,400
2016-01-20	36.680	37.610	36.130	37.260	34.205	2,469,100
2016-01-19	37.640	37.920	36.790	37.200	34.150	2,506,500
2016-01-15	36.670	37.560	36.550	37.110	34.068	2,994,400
2016-01-14	36.940	37.880	36.550	37.610	34.527	2,893,300
2016-01-13	38.350	38.470	36.720	36.860	33.838	4,206,600
2016-01-12	38.430	38.580	37.650	38.190	35.059	1,989,400
2016-01-11	38.710	38.900	37.410	37.940	34.830	2,818,400
2016-01-08	39.220	39.710	38.470	38.590	35.426	3,736,700
2016-01-07	40.140	40.150	38.810	39.000	35.803	3,504,300
2016-01-06	40.240	40.990	40.050	40.730	37.391	2,103,600
2016-01-05	40.730	40.950	40.340	40.550	37.226	2,587,200
2016-01-04	41.060	41.190	40.340	40.690	37.354	3,287,300
2015-12-31	41.900	42.350	41.720	41.810	38.382	1,451,000
2015-12-30	42.360	42.380	42.010	42.170	38.607	834,300
2015-12-29	42.080	42.480	41.920	42.360	38.781	1,757,000
2015-12-28	42.020	42.080	41.520	41.780	38.250	1,458,200
2015-12-24	41.790	42.260	41.670	42.140	38.580	874,500
2015-12-23	41.620	41.860	41.390	41.770	38.241	1,510,700
2015-12-22	41.010	41.330	40.720	41.220	37.738	1,643,200
2015-12-21	40.510	41.120	40.440	40.830	37.381	1,734,500
2015-12-18	40.560	40.710	40.080	40.100	36.712	3,364,800
2015-12-17	41.550	41.630	40.770	40.780	37.335	2,218,800
2015-12-16	41.010	41.570	40.670	41.430	37.930	2,582,600
2015-12-15	40.750	41.100	40.560	40.810	37.362	2,195,400
2015-12-14	40.220	40.540	39.900	40.250	36.850	2,310,500
2015-12-11	40.750	40.750	40.060	40.190	36.795	2,634,400
2015-12-10	40.960	41.660	40.650	41.250	37.765	3,709,200
2015-12-09	41.250	41.800	40.910	40.980	37.518	4,133,300
2015-12-08	40.610	41.280	40.420	41.170	37.692	4,331,800
2015-12-07	40.920	41.100	40.540	40.700	37.262	2,004,500
2015-12-04	40.230	41.210	40.130	41.100	37.628	2,519,100
2015-12-03	40.640	40.740	39.950	40.150	36.758	3,314,500
2015-12-02	41.070	41.460	40.370	40.420	37.005	4,713,200
2015-12-01	42.160	42.310	41.040	41.060	37.591	7,988,900
2015-11-30	41.970	42.050	41.610	41.820	38.287	3,208,100
2015-11-27	41.320	42.200	41.160	41.970	38.424	1,935,700
2015-11-25	40.590	41.500	40.470	41.340	37.848	3,797,000
2015-11-24	39.810	40.720	39.730	40.670	37.234	5,669,100
2015-11-23	39.290	40.070	39.140	40.030	36.648	6,473,400
2015-11-20	38.780	39.350	38.520	39.280	35.962	5,447,900
2015-11-19	39.160	39.700	38.310	38.500	35.247	7,274,500
2015-11-18	38.430	39.360	38.360	39.340	36.016	6,589,600
2015-11-17	36.500	38.500	36.500	38.380	35.138	7,679,500
2015-11-16	36.750	37.490	36.600	37.330	34.176	2,490,200
2015-11-13	37.390	37.570	36.630	36.770	33.664	3,335,100
2015-11-12	37.360	37.770	37.240	37.490	34.323	3,096,300
2015-11-11	38.160	38.220	37.650	37.660	34.478	1,967,900
2015-11-10	37.890	38.170	37.690	37.980	34.771	4,338,700
2015-11-09	38.040	38.080	37.480	37.920	34.716	3,109,600
2015-11-06	38.100	38.440	37.980	38.140	34.918	1,964,100
2015-11-05	38.270	38.500	37.930	38.300	35.064	1,419,800
2015-11-04	38.330	38.480	38.000	38.340	35.101	1,569,600
2015-11-03	38.310	38.520	38.160	38.270	35.037	1,485,800
2015-11-02	37.870	38.620	37.800	38.590	35.330	1,810,800
2015-10-30	37.720	38.100	37.680	37.760	34.570	2,194,600
2015-10-29	37.470	37.770	37.280	37.700	34.515	1,352,300

← NewerPage 46 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.