Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	56.310	56.500	56.030	56.280	36.311	1,664,459
2014-05-23	55.650	56.220	55.180	56.180	36.246	4,907,819
2014-05-22	55.000	55.710	54.890	55.540	35.834	2,357,168
2014-05-21	54.580	55.140	54.440	54.990	35.479	1,541,015
2014-05-20	54.870	54.960	54.210	54.310	35.040	2,572,460
2014-05-19	54.900	55.230	54.700	54.970	35.466	3,833,456
2014-05-16	54.390	55.130	53.920	55.030	35.504	3,363,308
2014-05-15	54.600	56.150	53.750	54.490	35.156	8,024,800
2014-05-14	56.780	56.790	55.700	55.850	36.033	3,622,078
2014-05-13	56.630	56.980	56.400	56.830	36.666	2,048,769
2014-05-12	55.580	56.620	55.470	56.410	36.395	2,854,856
2014-05-09	55.260	55.630	54.810	55.390	35.737	1,800,484
2014-05-08	55.030	56.140	54.690	55.300	35.679	3,088,322
2014-05-07	55.130	55.130	54.270	55.030	35.504	3,102,442
2014-05-06	55.080	55.450	54.460	55.010	35.492	3,109,432
2014-05-05	54.310	55.350	53.890	55.330	35.698	2,918,045
2014-05-02	54.500	54.990	54.090	54.540	35.188	2,909,098
2014-05-01	53.940	54.870	53.660	54.470	35.143	2,058,415
2014-04-30	53.430	54.070	53.020	54.040	34.866	2,346,683
2014-04-29	53.290	53.550	51.970	53.300	34.388	4,688,612
2014-04-28	54.850	54.930	52.860	53.730	34.666	4,206,582
2014-04-25	55.250	55.250	54.070	54.390	35.092	2,209,539
2014-04-24	55.230	55.520	54.560	55.280	35.666	2,525,347
2014-04-23	54.850	55.200	54.570	55.010	35.492	1,250,092
2014-04-22	54.700	55.600	54.530	54.970	35.466	2,062,749
2014-04-21	54.610	54.800	54.330	54.690	35.285	1,657,888
2014-04-17	53.740	54.890	53.610	54.650	35.259	2,882,676
2014-04-16	53.550	53.770	53.250	53.680	34.633	1,738,413
2014-04-15	52.840	53.360	51.960	53.110	34.266	3,037,155
2014-04-14	53.190	53.250	52.310	52.650	33.969	3,971,159
2014-04-11	53.690	54.050	52.650	52.770	34.046	3,623,616
2014-04-10	55.570	55.640	53.900	54.050	34.872	2,749,027
2014-04-09	55.440	55.610	54.380	55.570	35.853	2,820,465
2014-04-08	54.210	55.000	53.820	54.660	35.181	2,575,815
2014-04-07	55.560	55.660	53.940	54.350	34.981	3,613,131
2014-04-04	57.100	57.240	55.550	55.570	35.766	3,226,165
2014-04-03	56.770	57.140	56.270	56.600	36.429	2,240,994
2014-04-02	56.420	56.700	56.200	56.670	36.474	2,683,461
2014-04-01	56.200	56.620	55.840	56.360	36.275	2,922,799
2014-03-31	54.970	56.050	54.570	55.920	35.992	3,062,738
2014-03-28	54.850	55.250	54.420	54.690	35.200	2,805,646
2014-03-27	55.600	55.600	54.220	54.690	35.200	4,151,780
2014-03-26	55.400	55.990	55.160	55.170	35.509	3,579,859
2014-03-25	55.500	56.210	54.980	55.160	35.502	2,414,765
2014-03-24	56.080	56.230	54.660	55.260	35.567	2,776,009
2014-03-21	57.180	57.780	55.960	56.090	36.101	3,862,534
2014-03-20	56.540	56.930	56.160	56.700	36.494	2,528,143
2014-03-19	56.720	57.150	56.180	56.630	36.449	2,522,551
2014-03-18	55.970	56.810	55.840	56.790	36.551	1,809,991
2014-03-17	55.680	56.410	55.480	55.800	35.914	2,009,625
2014-03-14	55.610	55.980	55.230	55.440	35.683	2,439,790
2014-03-13	57.160	57.400	55.770	55.850	35.946	3,241,682
2014-03-12	56.520	57.080	56.010	57.060	36.725	2,309,915
2014-03-11	58.230	58.300	56.500	56.860	36.597	4,783,537
2014-03-10	58.290	58.340	57.600	58.150	37.427	3,583,633
2014-03-07	59.060	59.200	57.520	58.420	37.601	4,539,586
2014-03-06	58.390	59.320	58.140	58.770	37.826	7,239,962
2014-03-05	57.710	58.000	57.560	57.800	37.202	4,352,673
2014-03-04	57.220	58.000	56.980	57.780	37.189	3,972,976
2014-03-03	56.120	57.120	55.790	56.710	36.500	3,478,783

← NewerPage 53 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.