Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	37.060	37.610	36.770	37.520	34.350	1,780,100
2015-10-27	36.670	37.060	36.470	37.050	33.920	2,557,200
2015-10-26	36.980	37.110	36.690	36.830	33.719	1,948,400
2015-10-23	36.500	37.270	36.180	37.110	33.975	2,732,600
2015-10-22	36.030	36.950	36.000	36.090	33.041	3,696,200
2015-10-21	36.540	36.600	35.800	35.900	32.867	2,886,400
2015-10-20	36.110	36.520	36.030	36.320	33.252	2,635,800
2015-10-19	35.690	36.230	35.590	36.230	33.169	3,685,800
2015-10-16	35.690	36.020	35.370	35.780	32.757	1,754,300
2015-10-15	35.120	35.680	34.790	35.580	32.574	1,433,000
2015-10-14	35.640	35.770	34.970	35.050	32.089	1,647,400
2015-10-13	35.760	36.240	35.530	35.630	32.620	2,383,200
2015-10-12	36.080	36.180	35.860	35.990	32.950	1,349,900
2015-10-09	35.940	36.340	35.880	36.230	33.169	3,232,900
2015-10-08	35.390	36.070	35.340	36.010	32.968	2,597,900
2015-10-07	35.200	35.780	35.100	35.540	32.538	3,085,400
2015-10-06	35.130	35.210	34.530	34.900	31.952	1,833,700
2015-10-05	35.040	35.390	34.840	35.340	32.354	1,675,400
2015-10-02	33.180	34.680	33.120	34.670	31.741	3,519,400
2015-10-01	34.320	34.480	33.480	33.740	30.890	3,011,400
2015-09-30	34.080	34.430	33.670	34.330	31.430	2,545,700
2015-09-29	33.360	34.060	33.240	33.740	30.890	2,252,400
2015-09-28	34.130	34.270	33.320	33.370	30.551	2,615,400
2015-09-25	34.700	35.020	34.100	34.450	31.540	2,730,700
2015-09-24	34.560	34.640	34.150	34.550	31.540	2,028,900
2015-09-23	35.100	35.240	34.810	34.950	31.905	1,962,600
2015-09-22	35.190	35.330	34.940	35.050	31.996	2,283,300
2015-09-21	35.960	36.070	35.410	35.690	32.580	2,640,200
2015-09-18	35.860	36.220	35.590	35.740	32.626	3,352,300
2015-09-17	36.630	36.990	36.290	36.400	33.228	1,819,100
2015-09-16	36.150	36.870	36.060	36.520	33.338	2,130,100
2015-09-15	35.750	36.300	35.510	36.150	33.000	1,752,700
2015-09-14	35.920	36.090	35.320	35.550	32.452	2,223,300
2015-09-11	35.660	35.960	35.440	35.960	32.827	1,443,300
2015-09-10	35.610	36.040	35.440	35.860	32.735	1,628,700
2015-09-09	36.500	36.800	35.440	35.540	32.443	1,885,300
2015-09-08	35.820	36.250	35.510	36.210	33.055	1,787,400
2015-09-04	35.040	35.510	34.900	35.060	32.005	2,819,000
2015-09-03	35.610	36.120	35.530	35.750	32.635	2,140,400
2015-09-02	35.330	35.530	34.880	35.530	32.434	2,118,300
2015-09-01	35.300	35.580	34.570	34.750	31.722	2,953,900
2015-08-31	36.440	36.550	35.950	36.310	33.146	2,554,700
2015-08-28	36.450	36.660	36.150	36.510	33.329	1,783,600
2015-08-27	36.170	36.670	35.890	36.640	33.448	2,406,300
2015-08-26	35.360	35.700	34.470	35.620	32.516	3,233,800
2015-08-25	35.680	36.170	34.300	34.360	31.366	3,802,700
2015-08-24	33.870	36.010	33.570	34.680	31.658	4,115,000
2015-08-21	37.130	37.490	36.170	36.230	33.073	3,827,500
2015-08-20	38.010	38.310	37.500	37.510	34.242	2,144,600
2015-08-19	38.690	38.810	38.300	38.400	35.054	2,730,400
2015-08-18	39.110	40.350	39.000	39.020	35.620	6,416,900
2015-08-17	38.360	39.020	38.120	38.820	35.438	3,302,100
2015-08-14	38.620	38.730	38.320	38.650	35.282	2,632,700
2015-08-13	38.940	38.940	38.460	38.560	35.200	2,848,900
2015-08-12	39.050	39.110	38.270	38.890	35.501	3,431,000
2015-08-11	40.190	40.190	39.300	39.420	35.985	1,575,700
2015-08-10	40.240	40.640	40.160	40.470	36.944	1,554,500
2015-08-07	40.140	40.210	39.630	39.990	36.506	1,513,100
2015-08-06	40.950	40.960	39.910	40.120	36.624	1,932,000
2015-08-05	40.940	41.190	40.690	40.720	37.172	949,500

← NewerPage 47 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.