Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	42.230	42.530	42.210	42.500	38.700	1,033,800
2015-05-07	41.590	41.850	41.310	41.800	38.063	999,700
2015-05-06	41.860	41.860	41.360	41.590	37.871	934,600
2015-05-05	41.720	41.850	41.460	41.590	37.871	1,254,800
2015-05-04	41.880	42.080	41.700	41.940	38.190	1,073,800
2015-05-01	41.410	41.930	41.240	41.830	38.090	1,880,200
2015-04-30	41.830	41.940	41.110	41.370	37.671	1,726,300
2015-04-29	42.040	42.200	41.440	41.960	38.208	2,161,000
2015-04-28	41.870	42.310	41.570	42.180	38.409	1,803,500
2015-04-27	42.740	42.770	41.970	41.980	38.227	2,297,800
2015-04-24	42.710	42.810	42.420	42.490	38.691	2,200,200
2015-04-23	42.420	42.860	42.240	42.620	38.809	3,972,800
2015-04-22	42.720	42.840	42.370	42.710	38.891	2,726,100
2015-04-21	43.420	43.500	42.870	42.890	39.055	1,719,700
2015-04-20	43.330	43.440	43.150	43.190	39.328	1,410,600
2015-04-17	42.740	43.050	42.600	42.980	39.137	2,332,500
2015-04-16	43.140	43.360	43.060	43.130	39.274	1,070,200
2015-04-15	43.280	43.560	43.180	43.380	39.501	1,445,600
2015-04-14	42.960	43.200	42.580	43.070	39.219	1,777,700
2015-04-13	43.590	43.590	42.990	43.040	39.192	3,708,600
2015-04-10	42.800	43.560	42.570	43.550	39.656	3,370,600
2015-04-09	42.160	42.590	42.070	42.490	38.691	1,332,300
2015-04-08	42.430	42.590	42.030	42.260	38.481	2,442,800
2015-04-07	41.940	42.520	41.870	42.440	38.645	3,072,400
2015-04-06	41.680	42.200	41.510	41.930	38.181	2,379,800
2015-04-02	41.470	42.130	41.330	42.050	38.290	2,135,900
2015-04-01	41.460	41.520	40.720	41.390	37.689	2,170,300
2015-03-31	41.280	41.780	41.100	41.550	37.835	1,659,200
2015-03-30	41.520	41.860	41.320	41.720	37.990	2,064,200
2015-03-27	40.600	41.180	40.580	41.110	37.434	1,932,700
2015-03-26	40.680	40.970	40.370	40.700	36.970	1,573,400
2015-03-25	41.170	41.700	40.790	40.810	37.070	2,776,200
2015-03-24	42.130	42.130	41.010	41.090	37.324	3,626,000
2015-03-23	42.120	42.440	42.000	42.200	38.332	1,835,400
2015-03-20	42.390	42.530	42.200	42.210	38.342	2,315,500
2015-03-19	42.050	42.250	41.820	42.210	38.342	1,085,700
2015-03-18	41.450	42.380	41.170	42.120	38.260	1,295,600
2015-03-17	41.520	41.690	41.060	41.580	37.769	1,504,900
2015-03-16	41.160	41.830	41.110	41.810	37.978	2,551,400
2015-03-13	40.960	41.460	40.520	40.870	37.124	4,704,600
2015-03-12	40.990	41.240	40.970	41.100	37.333	2,719,900
2015-03-11	40.790	41.130	40.670	40.850	37.106	2,064,400
2015-03-10	41.220	41.270	40.630	40.630	36.906	1,961,300
2015-03-09	41.540	41.890	41.440	41.740	37.915	1,492,400
2015-03-06	41.950	42.050	41.490	41.530	37.724	1,528,600
2015-03-05	41.990	42.240	41.840	42.220	38.351	1,376,500
2015-03-04	41.950	42.160	41.730	42.000	38.151	1,306,000
2015-03-03	42.450	42.570	42.140	42.260	38.387	1,635,400
2015-03-02	42.340	42.740	42.340	42.700	38.787	1,847,100
2015-02-27	42.300	42.360	42.050	42.210	38.342	1,676,400
2015-02-26	42.230	42.380	42.000	42.360	38.478	1,505,300
2015-02-25	42.340	42.490	42.090	42.200	38.332	2,343,500
2015-02-24	41.620	42.110	41.600	42.060	38.205	1,922,100
2015-02-23	41.890	41.960	41.490	41.730	37.906	1,967,900
2015-02-20	41.090	42.110	40.880	41.950	38.105	2,971,900
2015-02-19	41.400	41.570	41.040	41.150	37.379	3,737,300
2015-02-18	41.120	42.200	40.910	41.540	37.733	9,007,200
2015-02-17	40.010	40.530	39.760	40.520	36.806	2,875,800
2015-02-13	39.970	40.310	39.910	40.150	36.470	2,211,900
2015-02-12	39.580	40.060	39.530	40.020	36.352	1,317,700

← NewerPage 49 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.