Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	41.550	41.740	41.260	41.450	37.559	1,805,500
2014-11-12	41.300	41.540	41.020	41.450	37.559	2,504,300
2014-11-11	41.520	42.110	41.340	41.660	37.749	2,163,800
2014-11-10	40.980	41.550	40.880	41.530	37.632	2,583,900
2014-11-07	41.390	41.480	40.860	40.930	37.088	2,458,700
2014-11-06	40.390	41.410	40.260	41.370	37.487	2,968,300
2014-11-05	40.610	40.670	39.980	40.130	36.363	2,341,400
2014-11-04	40.260	40.830	39.840	40.180	36.408	5,765,200
2014-11-03	39.900	41.240	39.490	40.840	37.006	4,559,800
2014-10-31	55.210	55.410	54.850	55.280	35.830	2,918,744
2014-10-30	53.910	54.380	53.750	54.320	35.208	2,883,794
2014-10-29	54.590	54.680	54.130	54.500	35.325	2,074,213
2014-10-28	54.120	54.670	53.880	54.660	35.429	2,394,774
2014-10-27	53.940	54.110	53.600	53.990	34.994	1,545,209
2014-10-24	53.700	54.110	53.510	54.050	35.033	2,108,464
2014-10-23	53.590	54.210	53.590	53.710	34.813	2,453,071
2014-10-22	53.770	53.860	52.990	53.050	34.385	3,021,218
2014-10-21	52.860	54.030	52.860	54.000	35.001	3,120,196
2014-10-20	52.070	52.380	50.860	52.350	33.931	6,909,196
2014-10-17	52.170	53.410	52.020	52.270	33.880	5,327,498
2014-10-16	50.780	52.120	50.550	51.710	33.517	7,496,216
2014-10-15	50.870	51.880	49.800	51.790	33.568	6,604,012
2014-10-14	53.040	53.390	51.770	51.790	33.568	5,554,114
2014-10-13	53.730	54.230	52.730	52.790	34.217	3,533,165
2014-10-10	54.910	55.020	53.420	53.640	34.768	7,176,773
2014-10-09	56.280	56.280	55.030	55.030	35.668	3,531,767
2014-10-08	55.060	56.520	54.800	56.460	36.595	2,970,331
2014-10-07	56.250	56.330	55.000	55.000	35.649	2,117,271
2014-10-06	57.060	57.160	56.430	56.570	36.667	1,618,045
2014-10-03	56.230	57.010	56.160	56.910	36.887	2,205,065
2014-10-02	56.130	56.240	55.290	55.830	36.187	2,387,924
2014-10-01	56.850	56.930	56.180	56.200	36.427	3,468,857
2014-09-30	57.210	57.400	56.820	56.980	36.932	2,964,599
2014-09-29	56.040	57.180	55.920	57.150	37.043	2,273,987
2014-09-26	56.790	56.940	56.070	56.500	36.621	3,101,323
2014-09-25	57.860	57.990	56.890	56.890	36.788	2,278,181
2014-09-24	56.880	58.040	56.780	57.960	37.480	2,307,399
2014-09-23	57.250	57.480	56.910	56.980	36.847	2,281,955
2014-09-22	58.130	58.190	57.270	57.550	37.215	2,357,867
2014-09-19	58.820	58.980	58.100	58.250	37.668	3,039,252
2014-09-18	59.200	59.400	58.310	58.400	37.765	4,008,066
2014-09-17	58.000	58.990	57.920	58.890	38.082	3,788,440
2014-09-16	57.820	58.110	57.370	57.910	37.448	1,928,960
2014-09-15	58.500	58.500	57.740	57.920	37.455	2,266,298
2014-09-12	57.610	58.630	57.610	58.600	37.894	3,621,379
2014-09-11	57.520	57.720	57.410	57.590	37.241	1,392,268
2014-09-10	57.600	57.830	57.180	57.690	37.306	2,066,104
2014-09-09	57.690	57.800	57.450	57.450	37.151	1,797,968
2014-09-08	57.720	57.960	57.500	57.650	37.280	1,881,428
2014-09-05	57.580	58.050	57.300	57.920	37.455	1,268,405
2014-09-04	58.120	58.490	57.600	57.690	37.306	1,105,259
2014-09-03	58.210	58.460	57.880	58.060	37.545	2,066,244
2014-09-02	57.230	58.100	57.230	58.070	37.552	2,817,809
2014-08-29	57.330	57.500	57.080	57.160	36.963	2,767,900
2014-08-28	57.140	57.530	56.980	57.150	36.957	1,950,769
2014-08-27	58.000	58.000	57.290	57.380	37.105	1,667,814
2014-08-26	57.750	57.900	57.540	57.850	37.409	1,237,649
2014-08-25	57.880	58.150	57.580	57.740	37.338	1,352,006
2014-08-22	57.900	58.040	57.480	57.640	37.273	2,012,561
2014-08-21	58.360	58.480	57.970	57.990	37.500	1,717,303

← NewerPage 51 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.