Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	52.920	53.170	52.560	52.930	33.989	3,462,706
2013-12-02	53.470	53.670	53.110	53.210	34.169	2,039,962
2013-11-29	53.850	53.970	53.460	53.570	34.400	1,216,819
2013-11-27	53.780	54.000	53.640	53.810	34.554	1,663,340
2013-11-26	53.260	53.930	53.230	53.650	34.451	4,468,427
2013-11-25	54.110	54.130	53.020	53.110	34.104	2,446,780
2013-11-22	54.100	54.340	53.750	53.850	34.580	2,671,298
2013-11-21	53.800	54.550	53.700	54.100	34.740	3,379,805
2013-11-20	53.830	54.260	53.470	53.530	34.374	3,245,457
2013-11-19	53.670	54.190	53.550	53.820	34.560	3,457,254
2013-11-18	54.450	54.980	53.670	54.050	34.708	5,775,837
2013-11-15	54.030	55.740	53.690	54.930	35.273	15,397,991
2013-11-14	51.200	51.200	50.360	50.540	32.454	3,963,190
2013-11-13	50.890	51.300	50.660	51.200	32.878	2,949,920
2013-11-12	51.200	51.400	50.760	51.200	32.878	3,295,366
2013-11-11	50.630	51.410	50.520	51.300	32.942	2,774,331
2013-11-08	50.140	50.940	50.010	50.780	32.608	2,601,119
2013-11-07	51.080	51.200	49.840	50.050	32.139	4,961,222
2013-11-06	51.190	51.320	50.800	51.040	32.775	1,997,323
2013-11-05	51.180	51.360	50.850	51.210	32.884	2,206,184
2013-11-04	51.390	51.460	50.950	51.210	32.884	1,971,040
2013-11-01	50.920	51.580	50.840	51.100	32.814	2,699,538
2013-10-31	51.150	51.330	50.450	50.760	32.595	2,649,909
2013-10-30	51.760	51.820	50.860	51.150	32.846	1,901,280
2013-10-29	51.520	51.900	51.230	51.700	33.199	1,669,212
2013-10-28	51.790	51.980	51.120	51.490	33.064	2,486,623
2013-10-25	51.340	51.910	51.090	51.870	33.308	3,352,823
2013-10-24	50.670	51.220	50.670	51.120	32.827	2,496,688
2013-10-23	50.760	50.880	50.300	50.650	32.525	3,283,343
2013-10-22	52.100	52.200	50.840	51.020	32.762	5,984,139
2013-10-21	53.040	53.140	51.900	51.990	33.385	3,573,847
2013-10-18	52.930	53.240	52.630	52.990	34.027	4,027,498
2013-10-17	51.250	52.700	51.130	52.650	33.809	4,960,663
2013-10-16	51.220	51.990	50.940	51.560	33.109	3,478,224
2013-10-15	51.080	51.190	50.600	50.880	32.672	2,742,736
2013-10-14	51.200	51.430	50.510	51.360	32.981	2,950,479
2013-10-11	50.880	51.670	50.660	51.460	33.045	2,098,258
2013-10-10	50.290	51.200	50.290	50.990	32.743	3,391,967
2013-10-09	50.230	50.380	49.390	49.950	32.075	3,397,979
2013-10-08	51.180	51.330	49.890	50.130	32.191	3,367,223
2013-10-07	51.340	51.590	51.070	51.130	32.833	1,932,176
2013-10-04	51.170	51.860	51.070	51.780	33.250	2,611,324
2013-10-03	51.560	51.570	50.910	51.060	32.788	2,626,143
2013-10-02	51.590	51.710	51.150	51.570	33.116	2,825,078
2013-10-01	50.700	52.080	50.700	51.900	33.327	4,189,806
2013-09-30	51.020	51.620	50.750	51.250	32.910	3,704,700
2013-09-27	51.840	52.100	51.400	51.630	33.154	2,949,920
2013-09-26	51.960	52.120	51.460	52.090	33.372	3,747,059
2013-09-25	51.590	52.130	51.440	51.830	33.206	4,005,410
2013-09-24	51.610	51.920	51.200	51.600	33.058	3,080,912
2013-09-23	51.910	52.240	51.380	51.670	33.103	3,798,226
2013-09-20	51.030	52.390	50.980	52.150	33.411	14,947,276
2013-09-19	52.920	53.470	50.750	50.980	32.661	25,368,667
2013-09-18	48.770	49.350	48.290	49.320	31.598	2,857,792
2013-09-17	48.730	49.320	48.620	48.870	31.309	2,206,603
2013-09-16	49.060	49.180	48.580	48.740	31.226	2,600,140
2013-09-13	48.600	48.620	48.230	48.460	31.047	2,993,258
2013-09-12	48.900	48.940	48.490	48.620	31.149	2,052,963
2013-09-11	48.600	49.020	48.220	48.960	31.367	2,493,193
2013-09-10	48.040	48.670	48.040	48.550	31.104	2,546,177

← NewerPage 55 of 79 · 4,732 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.