Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	58.320	58.410	57.940	58.330	37.720	2,581,547
2014-08-19	58.520	58.750	58.160	58.560	37.868	1,667,814
2014-08-18	57.750	58.620	57.350	58.520	37.843	3,860,717
2014-08-15	58.950	59.060	57.350	57.580	37.235	7,799,162
2014-08-14	54.780	55.630	54.450	55.620	35.967	4,862,943
2014-08-13	54.480	54.970	54.190	54.780	35.424	2,406,377
2014-08-12	54.990	55.070	54.300	54.340	35.139	3,693,656
2014-08-11	55.440	55.650	55.060	55.200	35.696	1,751,275
2014-08-08	55.310	55.320	54.860	55.240	35.722	2,468,868
2014-08-07	55.980	56.000	54.980	55.050	35.599	2,276,643
2014-08-06	55.230	55.720	54.900	55.590	35.948	2,193,182
2014-08-05	55.900	56.110	55.100	55.240	35.722	2,422,594
2014-08-04	56.190	56.400	55.590	56.260	36.381	1,338,725
2014-08-01	55.770	56.400	55.570	56.070	36.258	2,238,757
2014-07-31	56.220	56.580	55.830	56.090	36.271	3,785,924
2014-07-30	56.220	56.810	56.020	56.780	36.717	1,917,077
2014-07-29	56.290	56.360	55.880	56.030	36.232	2,800,334
2014-07-28	56.490	56.530	55.890	56.290	36.401	2,111,260
2014-07-25	56.520	56.740	56.350	56.530	36.556	2,404,001
2014-07-24	57.600	57.740	56.710	56.840	36.756	3,543,091
2014-07-23	58.110	58.310	57.450	57.470	37.164	2,032,133
2014-07-22	57.000	58.170	56.950	57.720	37.325	3,371,557
2014-07-21	55.860	56.950	55.790	56.710	36.672	2,773,492
2014-07-18	55.420	56.250	55.290	56.150	36.310	2,385,268
2014-07-17	56.470	56.500	55.140	55.150	35.663	6,156,932
2014-07-16	56.880	57.100	56.830	56.960	36.834	2,612,163
2014-07-15	56.700	56.880	56.150	56.660	36.640	2,928,111
2014-07-14	56.920	57.070	56.620	56.820	36.743	2,079,944
2014-07-11	56.330	56.740	56.150	56.600	36.601	1,654,253
2014-07-10	56.410	56.630	56.010	56.490	36.530	1,662,641
2014-07-09	57.050	57.080	56.520	56.900	36.795	1,787,343
2014-07-08	57.840	57.930	56.920	57.150	36.957	2,259,028
2014-07-07	58.200	58.250	57.850	58.120	37.584	1,326,982
2014-07-03	58.190	58.540	58.020	58.460	37.804	839,779
2014-07-02	58.130	58.590	57.780	58.050	37.539	1,978,170
2014-07-01	57.740	58.440	57.380	58.250	37.668	2,811,098
2014-06-30	57.500	57.760	57.180	57.440	37.144	1,837,531
2014-06-27	57.520	58.140	57.180	57.500	37.183	2,123,562
2014-06-26	57.990	58.060	57.400	57.820	37.305	1,541,155
2014-06-25	57.610	58.100	57.410	57.970	37.401	1,482,579
2014-06-24	58.030	58.490	57.580	57.650	37.195	1,573,868
2014-06-23	58.710	58.860	57.970	58.110	37.492	2,006,969
2014-06-20	57.840	59.060	57.840	58.770	37.917	2,837,101
2014-06-19	59.200	59.540	58.150	58.620	37.821	4,403,001
2014-06-18	58.860	59.320	58.530	59.270	38.240	1,558,351
2014-06-17	58.270	59.200	58.190	58.870	37.982	1,857,243
2014-06-16	58.570	58.860	58.150	58.320	37.627	1,641,811
2014-06-13	58.530	58.870	58.180	58.500	37.743	1,474,750
2014-06-12	58.900	59.000	58.200	58.400	37.679	2,345,844
2014-06-11	58.330	59.130	58.310	58.910	38.008	1,972,019
2014-06-10	59.160	59.250	58.580	58.890	37.995	1,772,384
2014-06-09	59.000	59.580	58.700	59.280	38.246	1,661,942
2014-06-06	58.580	59.280	58.370	59.010	38.072	1,797,548
2014-06-05	57.450	58.750	57.410	58.600	37.808	2,562,674
2014-06-04	57.020	57.480	56.960	57.450	37.066	1,597,774
2014-06-03	56.730	57.490	56.680	57.220	36.917	2,575,535
2014-06-02	56.960	56.990	56.300	56.890	36.704	1,782,170
2014-05-30	56.870	57.110	56.240	56.940	36.737	3,560,986
2014-05-29	57.180	57.380	56.640	56.960	36.750	2,179,063
2014-05-28	56.410	57.230	56.310	57.110	36.846	2,518,777

← NewerPage 52 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.