Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	39.640	39.810	39.230	39.330	35.725	3,336,800
2015-02-10	39.310	39.760	38.780	39.670	36.034	1,408,600
2015-02-09	39.230	39.430	38.950	39.040	35.462	3,586,100
2015-02-06	39.540	39.810	39.230	39.340	35.735	2,697,200
2015-02-05	39.220	39.820	39.220	39.530	35.907	1,826,300
2015-02-04	39.330	39.460	38.820	39.110	35.526	2,567,400
2015-02-03	39.040	39.630	38.920	39.620	35.989	2,950,400
2015-02-02	37.900	38.760	37.710	38.690	35.144	2,508,500
2015-01-30	38.010	38.320	37.710	37.770	34.308	3,054,300
2015-01-29	38.000	38.470	37.690	38.460	34.935	2,330,000
2015-01-28	39.010	39.050	37.960	38.000	34.517	2,033,500
2015-01-27	38.700	39.250	38.580	38.750	35.199	1,703,500
2015-01-26	38.790	39.170	38.470	39.150	35.562	1,510,900
2015-01-23	39.600	39.600	38.760	38.810	35.253	1,519,300
2015-01-22	38.510	39.860	38.120	39.650	36.016	4,856,600
2015-01-21	37.750	38.410	37.680	38.160	34.663	2,721,600
2015-01-20	38.430	38.660	37.760	37.930	34.454	5,033,600
2015-01-16	37.830	38.460	37.760	38.250	34.744	3,004,000
2015-01-15	39.330	39.410	37.990	38.010	34.526	2,628,900
2015-01-14	39.030	39.100	38.210	39.060	35.480	5,134,000
2015-01-13	40.470	40.700	39.330	39.550	35.925	2,013,100
2015-01-12	40.610	40.720	39.950	40.110	36.434	2,770,800
2015-01-09	41.000	41.000	40.290	40.590	36.870	1,644,900
2015-01-08	40.240	40.980	40.180	40.890	37.143	2,116,300
2015-01-07	39.520	39.810	39.290	39.700	36.062	3,359,700
2015-01-06	39.810	40.020	39.020	39.180	35.589	2,080,600
2015-01-05	40.320	40.460	39.700	39.800	36.152	2,041,800
2015-01-02	41.180	41.310	40.370	40.560	36.843	1,529,200
2014-12-31	41.390	41.790	40.900	40.940	37.097	1,421,100
2014-12-30	41.210	41.590	41.140	41.370	37.487	1,323,500
2014-12-29	41.360	41.570	41.310	41.330	37.450	975,900
2014-12-26	41.340	41.570	41.290	41.380	37.496	588,000
2014-12-24	41.420	41.530	40.960	41.130	37.269	1,426,900
2014-12-23	41.980	42.010	41.360	41.370	37.487	1,867,200
2014-12-22	41.380	41.880	41.380	41.880	37.949	1,585,900
2014-12-19	40.900	41.430	40.860	41.380	37.496	3,736,300
2014-12-18	40.480	40.800	40.110	40.700	36.880	3,104,100
2014-12-17	38.340	39.990	38.090	39.760	36.028	3,502,700
2014-12-16	38.300	39.480	38.100	38.470	34.859	3,842,600
2014-12-15	40.070	40.170	38.650	38.680	35.049	4,507,400
2014-12-12	40.200	40.620	39.710	39.720	35.992	2,333,400
2014-12-11	40.500	41.180	40.490	40.620	36.807	1,640,900
2014-12-10	41.360	41.360	40.310	40.340	36.553	2,650,000
2014-12-09	40.990	41.430	40.980	41.400	37.514	1,798,100
2014-12-08	42.230	42.510	41.420	41.510	37.614	1,425,800
2014-12-05	42.230	42.490	42.080	42.300	38.329	1,019,500
2014-12-04	42.150	42.680	42.020	42.270	38.302	1,345,000
2014-12-03	41.980	42.370	41.820	42.230	38.266	2,250,300
2014-12-02	41.600	42.100	41.550	41.980	38.039	2,014,400
2014-12-01	42.690	42.730	41.580	41.590	37.686	4,411,200
2014-11-28	42.740	42.990	42.590	42.740	38.728	1,091,800
2014-11-26	42.680	42.870	42.530	42.740	38.728	1,752,700
2014-11-25	42.330	42.870	42.310	42.710	38.701	2,713,900
2014-11-24	42.440	42.500	41.990	42.250	38.284	2,122,400
2014-11-21	41.750	42.380	41.700	42.250	38.284	5,306,200
2014-11-20	40.560	41.430	40.560	41.260	37.387	2,303,800
2014-11-19	40.820	41.330	40.700	40.800	36.970	4,012,100
2014-11-18	40.250	41.160	40.050	40.800	36.970	5,891,400
2014-11-17	41.570	41.700	41.210	41.240	37.369	2,697,200
2014-11-14	41.360	41.650	41.290	41.570	37.668	1,331,300

← NewerPage 50 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.