Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	56.450	57.110	56.400	56.930	36.642	3,998,000
2014-02-27	57.020	57.280	56.190	56.360	36.275	4,367,072
2014-02-26	56.980	57.620	56.750	57.100	36.751	3,356,458
2014-02-25	56.800	57.570	56.750	56.890	36.616	4,718,390
2014-02-24	56.450	56.980	56.400	56.750	36.526	3,345,134
2014-02-21	57.250	57.400	56.320	56.340	36.262	3,365,266
2014-02-20	56.140	57.540	56.050	57.290	36.873	6,471,482
2014-02-19	55.010	56.650	54.900	55.940	36.004	6,764,642
2014-02-18	55.380	56.040	54.960	55.150	35.496	9,161,513
2014-02-14	57.150	57.770	54.870	55.250	35.560	24,946,891
2014-02-13	59.450	60.380	59.370	60.080	38.669	4,323,595
2014-02-12	60.000	60.460	59.670	59.890	38.547	3,280,826
2014-02-11	59.000	60.000	58.880	59.730	38.444	2,985,848
2014-02-10	59.270	59.440	58.290	59.010	37.980	2,461,179
2014-02-07	58.460	59.470	58.130	59.420	38.244	2,749,586
2014-02-06	57.510	58.350	57.460	58.290	37.517	2,250,081
2014-02-05	57.580	57.700	56.960	57.430	36.963	3,192,892
2014-02-04	56.320	57.880	56.090	57.810	37.208	4,070,836
2014-02-03	58.150	58.480	56.080	56.150	36.140	4,095,161
2014-01-31	58.610	59.150	58.050	58.150	37.427	4,804,227
2014-01-30	58.420	60.110	58.420	59.510	38.302	5,232,994
2014-01-29	57.670	58.220	57.410	57.650	37.105	3,023,874
2014-01-28	58.500	58.880	57.910	58.100	37.395	3,545,328
2014-01-27	57.900	58.370	56.980	58.300	37.523	6,527,262
2014-01-24	59.220	59.460	57.710	57.870	37.247	3,713,507
2014-01-23	60.480	60.510	59.410	59.470	38.276	4,282,773
2014-01-22	60.820	61.220	60.710	60.930	39.216	3,871,621
2014-01-21	60.690	60.880	59.860	60.850	39.165	4,205,883
2014-01-17	60.830	60.830	60.330	60.710	39.074	2,375,901
2014-01-16	60.240	60.500	60.040	60.500	38.939	2,566,728
2014-01-15	59.820	60.370	59.590	60.340	38.836	3,264,610
2014-01-14	59.160	59.950	59.020	59.880	38.540	3,581,956
2014-01-13	58.770	59.100	58.600	58.930	37.929	4,119,487
2014-01-10	58.510	59.010	58.140	58.930	37.929	2,269,234
2014-01-09	58.400	58.680	57.870	58.410	37.594	2,457,125
2014-01-08	57.330	58.540	57.170	58.390	37.581	3,717,981
2014-01-07	56.950	57.630	56.930	57.450	36.976	2,045,554
2014-01-06	57.400	57.700	56.560	56.640	36.455	2,484,665
2014-01-03	56.390	57.350	56.260	56.920	36.635	2,609,647
2014-01-02	57.100	57.100	56.150	56.210	36.178	2,678,848
2013-12-31	57.450	57.550	57.080	57.190	36.809	1,316,077
2013-12-30	57.050	57.460	56.920	57.320	36.893	1,576,944
2013-12-27	57.230	57.420	57.120	57.170	36.796	913,034
2013-12-26	57.240	57.710	57.240	57.460	36.898	998,731
2013-12-24	57.500	57.610	57.170	57.230	36.750	1,090,021
2013-12-23	57.450	57.660	57.120	57.540	36.949	2,206,743
2013-12-20	57.470	57.670	56.910	56.960	36.577	4,129,692
2013-12-19	57.570	57.830	57.070	57.380	36.846	2,646,694
2013-12-18	56.500	57.940	56.370	57.890	37.174	5,782,547
2013-12-17	55.960	57.290	55.810	56.370	36.198	4,484,784
2013-12-16	55.250	55.790	55.070	55.240	35.472	2,356,329
2013-12-13	55.360	55.900	54.900	55.160	35.421	2,827,595
2013-12-12	54.630	55.520	54.300	55.260	35.485	3,794,591
2013-12-11	55.350	55.690	54.680	54.840	35.215	3,277,751
2013-12-10	54.910	55.460	54.630	55.340	35.536	3,253,006
2013-12-09	54.800	55.430	54.740	55.060	35.357	2,961,663
2013-12-06	53.760	54.930	53.760	54.830	35.209	4,268,513
2013-12-05	53.350	53.800	53.120	53.500	34.355	2,530,939
2013-12-04	52.840	53.830	52.720	53.580	34.406	3,377,288
2013-12-03	52.920	53.170	52.560	52.930	33.989	3,462,706

← NewerPage 54 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.