A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201968.4469.8768.1969.1169.113,935,200
May 16, 201967.6069.4267.6069.3069.304,567,700
May 15, 201967.3669.9066.2467.6467.6414,523,800
May 14, 201974.4376.6774.3076.0176.012,557,700
May 13, 201975.7575.9173.2373.8473.843,547,300
May 10, 201976.6477.1474.0977.1077.102,849,800
May 09, 201975.6777.0674.8577.0077.001,717,500
May 08, 201976.7877.3076.1376.6176.612,243,600
May 07, 201978.5978.7776.0376.6776.671,732,200
May 06, 201977.6279.4177.2179.3579.351,624,300
May 03, 201978.5879.5678.5879.2979.291,303,200
May 02, 201977.4178.3477.1578.2078.20946,800
May 01, 201978.4978.9277.2877.4777.471,078,600
Apr 30, 201977.4478.5977.3878.5078.501,726,200
Apr 29, 201977.4778.4477.3277.3377.332,177,700
Apr 26, 201976.9877.4676.3077.4277.421,608,900
Apr 25, 201975.2677.0474.9476.7276.721,481,400
Apr 24, 201975.8476.6375.4375.7975.791,942,700
Apr 23, 201974.2876.8073.7675.5675.564,607,100
Apr 22, 201975.9376.7275.1375.5775.572,016,000
Apr 18, 201975.7376.5475.3176.1776.172,874,100
Apr 17, 201978.1578.3274.4675.4375.434,472,000
Apr 16, 201980.8280.9677.1977.5577.553,441,500
Apr 15, 201981.0081.1379.9180.4080.401,627,300
Apr 12, 201981.4382.0680.9080.9880.981,249,300
Apr 11, 201981.8881.9280.8981.0881.081,071,500
Apr 10, 201981.4582.2481.4581.6881.68982,900
Apr 09, 201981.5681.7281.2781.4281.421,254,700
Apr 08, 201981.5781.7180.5881.6981.69783,300
Apr 05, 201981.1981.9281.0581.4781.471,502,900
Apr 04, 201981.8482.0580.4480.8380.832,180,100
Apr 03, 201981.5482.0281.4681.9481.942,141,000
Apr 02, 201981.7181.7681.0381.1481.141,203,000
Apr 01, 201980.9681.7780.9681.5681.561,522,700
Apr 01, 20190.164 Dividend
Mar 29, 201980.1680.6779.9580.3880.221,585,100
Mar 28, 201979.3979.7978.7179.7079.541,615,600
Mar 27, 201980.5080.7778.8979.0078.841,446,100
Mar 26, 201980.3981.0480.1380.6580.491,428,200
Mar 25, 201979.0979.8678.6679.5279.36923,000
Mar 22, 201981.5481.6878.9778.9978.831,435,800
Mar 21, 201980.5582.2780.5582.0081.83986,600
Mar 20, 201981.2881.4480.2580.9280.751,768,300
Mar 19, 201981.2781.7781.0381.2081.031,172,600
Mar 18, 201981.1081.2980.4980.9780.801,617,700
Mar 15, 201980.8681.4380.8381.1080.931,999,100
Mar 14, 201980.0680.6780.0680.6180.451,268,500
Mar 13, 201980.2280.7480.0280.1379.971,529,100
Mar 12, 201979.5880.1379.1679.9379.771,532,300
Mar 11, 201978.2879.4778.2679.3079.141,210,900
Mar 08, 201978.1878.2477.4077.9877.821,483,500
Mar 07, 201978.6979.1078.0178.7378.571,815,700
Mar 06, 201979.8279.9878.7378.7578.591,750,500
Mar 05, 201980.0280.0379.3679.7479.581,405,600
Mar 04, 201981.5081.7679.5380.1379.973,204,100
Mar 01, 201980.0081.4480.0081.2481.071,625,900
Feb 28, 201979.1879.7578.8979.4479.281,759,100
Feb 27, 201978.2579.5578.2579.4279.261,254,400
Feb 26, 201979.2179.2778.4278.5578.391,992,600
Feb 25, 201978.9079.8478.8579.3479.181,878,000
Feb 22, 201978.1678.4677.8378.4278.262,797,700
Feb 21, 201977.6778.5876.5077.8977.733,570,800
Feb 20, 201977.5378.8077.3378.5678.402,076,500
Feb 19, 201978.0078.3277.4177.5277.362,968,000
Feb 15, 201977.6378.3177.4778.3078.141,919,700
Feb 14, 201977.0077.2876.5277.0276.861,618,100
Feb 13, 201977.3777.4976.7477.2577.091,376,400
Feb 12, 201976.8077.2576.4377.0776.912,045,500
Feb 11, 201976.0076.3975.7576.0875.921,018,000
Feb 08, 201975.0775.8174.7675.8075.651,318,100
Feb 07, 201975.7276.1274.8775.3375.181,660,600
Feb 06, 201976.1176.6976.0076.3076.141,504,900
Feb 05, 201975.8076.5175.7976.3176.151,593,500
Feb 04, 201976.1876.2375.3276.0375.872,245,900
Feb 01, 201976.1676.5975.6276.0475.881,343,900
Jan 31, 201975.2176.3174.6776.0575.892,951,300
Jan 30, 201973.7475.5973.4875.4475.291,679,500
Jan 29, 201973.7074.0673.2073.5673.411,684,500
Jan 28, 201972.7673.2872.4173.2773.121,729,600
Jan 25, 201972.7973.7372.5673.6573.502,215,300
Jan 24, 201971.4672.2071.3972.1872.031,509,600
Jan 23, 201971.9572.8570.7471.6571.502,050,300
Jan 22, 201971.4471.4870.4771.3271.171,972,700
Jan 18, 201971.2972.3170.8571.9371.781,551,700
Jan 17, 201969.7671.2469.7670.8270.681,225,800
Jan 16, 201970.8271.1369.9770.0369.891,480,300
Jan 15, 201969.9570.7569.6270.6070.461,793,100
Jan 14, 201969.7270.2969.6769.7569.612,182,700
Jan 11, 201969.2970.4168.9470.3870.241,210,800
Jan 10, 201969.0569.9568.6069.9069.761,080,900
Jan 09, 201968.2069.6668.0069.2569.112,442,300
Jan 08, 201967.5968.2166.7067.8367.691,578,100
Jan 07, 201965.6467.4365.6166.8566.713,235,100
Jan 04, 201964.0965.9564.0965.4665.333,123,700
Jan 03, 201965.5365.7862.0063.2763.145,383,900
Jan 02, 201966.5066.5765.3065.6965.562,113,300
Dec 31, 201866.3467.4866.3467.4667.321,572,100
Dec 28, 201866.9867.1265.7165.9665.831,927,700
Dec 28, 20180.164 Dividend
Dec 27, 201864.5066.5064.0066.4866.181,655,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...