Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	40.940	41.350	40.550	40.620	37.081	1,448,100
2015-08-03	40.920	41.130	40.580	41.000	37.428	2,104,200
2015-07-31	41.050	41.140	40.780	40.950	37.382	2,247,700
2015-07-30	40.260	41.050	40.070	40.970	37.400	2,440,400
2015-07-29	40.500	40.730	40.240	40.400	36.880	2,014,100
2015-07-28	40.000	40.470	39.500	40.450	36.926	2,768,200
2015-07-27	39.040	39.650	38.610	39.610	36.159	5,261,300
2015-07-24	40.110	40.170	39.220	39.310	35.885	1,844,900
2015-07-23	40.370	40.370	40.010	40.250	36.743	1,708,800
2015-07-22	39.290	40.420	39.290	40.330	36.816	2,949,400
2015-07-21	39.970	40.010	39.540	39.570	36.122	1,160,900
2015-07-20	40.060	40.130	39.950	40.060	36.570	1,155,200
2015-07-17	40.200	40.330	39.840	39.950	36.469	2,412,400
2015-07-16	40.360	40.440	40.120	40.340	36.825	1,826,300
2015-07-15	40.420	40.520	40.020	40.130	36.633	2,247,700
2015-07-14	40.050	40.660	39.890	40.490	36.962	2,800,900
2015-07-13	39.720	40.000	39.540	39.960	36.478	1,579,700
2015-07-10	39.290	39.440	39.160	39.400	35.967	2,107,100
2015-07-09	39.270	39.330	38.910	38.920	35.529	2,237,900
2015-07-08	39.480	39.480	38.710	38.750	35.374	3,391,000
2015-07-07	39.530	39.790	39.140	39.790	36.323	2,927,800
2015-07-06	39.110	39.660	39.080	39.360	35.930	2,509,400
2015-07-02	39.360	39.640	39.150	39.580	36.131	2,160,800
2015-07-01	38.890	39.300	38.750	39.260	35.839	4,486,400
2015-06-30	39.080	39.190	38.480	38.580	35.218	3,037,400
2015-06-29	39.600	39.800	38.740	38.740	35.365	2,516,400
2015-06-26	40.000	40.170	39.780	40.020	36.533	3,350,500
2015-06-25	39.800	40.520	39.380	40.050	36.469	5,265,800
2015-06-24	39.470	40.450	39.030	40.190	36.597	6,127,700
2015-06-23	39.890	39.950	39.420	39.600	36.059	2,053,600
2015-06-22	39.810	40.010	39.730	39.810	36.251	3,909,300
2015-06-19	39.800	39.940	39.490	39.490	35.959	2,658,800
2015-06-18	39.800	40.060	39.720	39.900	36.333	1,865,000
2015-06-17	39.760	39.800	39.320	39.600	36.059	1,519,400
2015-06-16	39.590	39.810	39.380	39.790	36.232	1,422,600
2015-06-15	39.630	39.630	39.250	39.520	35.986	2,361,900
2015-06-12	40.330	40.490	39.740	39.840	36.278	2,769,600
2015-06-11	40.570	40.600	40.290	40.530	36.906	1,577,000
2015-06-10	40.400	40.590	40.270	40.520	36.897	1,789,300
2015-06-09	39.930	40.330	39.830	40.120	36.533	1,439,000
2015-06-08	40.260	40.350	39.910	39.950	36.378	1,353,000
2015-06-05	40.540	40.670	40.200	40.310	36.706	1,760,300
2015-06-04	40.890	41.080	40.010	40.540	36.915	4,091,900
2015-06-03	41.310	41.360	40.940	41.100	37.425	2,722,100
2015-06-02	40.940	41.140	40.670	41.110	37.434	2,947,500
2015-06-01	41.430	41.430	40.850	40.920	37.261	2,440,000
2015-05-29	41.790	41.830	40.820	41.190	37.507	5,022,600
2015-05-28	42.450	42.710	41.350	41.750	38.017	3,347,400
2015-05-27	42.270	42.930	42.100	42.610	38.800	2,506,300
2015-05-26	42.480	42.630	41.990	42.060	38.299	1,919,600
2015-05-22	42.270	42.670	42.070	42.500	38.700	1,484,800
2015-05-21	42.570	42.730	42.200	42.320	38.536	2,126,300
2015-05-20	42.500	42.840	42.430	42.610	38.800	2,652,300
2015-05-19	41.570	42.830	41.500	42.370	38.582	5,277,300
2015-05-18	42.050	42.700	41.980	42.630	38.818	1,966,100
2015-05-15	42.140	42.260	41.990	42.040	38.281	2,147,400
2015-05-14	42.180	42.230	41.870	42.050	38.290	2,883,700
2015-05-13	42.050	42.390	41.710	41.810	38.072	1,992,800
2015-05-12	42.360	42.500	41.500	41.910	38.163	2,617,800
2015-05-11	42.390	42.830	42.390	42.620	38.809	975,500

← NewerPage 48 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.