A - Agilent Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201975.1875.7875.0075.4575.45319,379
Oct 11, 201975.5576.2175.2475.3075.301,200,700
Oct 10, 201973.4374.4373.4374.0074.001,399,900
Oct 09, 201973.0573.8472.6473.4773.471,499,700
Oct 08, 201973.9773.9771.7372.4972.493,001,900
Oct 07, 201975.3575.6974.6475.1075.101,048,000
Oct 04, 201974.0875.9174.0675.8875.881,260,800
Oct 03, 201973.3873.8872.4773.8773.871,869,400
Oct 02, 201974.3274.5472.9073.3573.351,999,400
Oct 01, 201976.5076.8974.5974.8474.842,189,100
Sep 30, 201976.3777.1176.3376.6376.631,684,600
Sep 30, 20190.164 Dividend
Sep 27, 201977.0277.3175.9276.3976.231,639,800
Sep 26, 201976.4576.9676.0976.5276.361,313,300
Sep 25, 201976.0576.5675.1676.3376.171,739,200
Sep 24, 201978.2978.3975.6475.9775.814,296,700
Sep 23, 201977.4878.3977.2778.0677.892,217,000
Sep 20, 201978.2278.7477.9177.9777.804,605,500
Sep 19, 201977.5878.1577.3278.0777.901,743,700
Sep 18, 201976.3677.5775.7577.5777.401,982,600
Sep 17, 201976.9576.9776.2876.4076.242,716,800
Sep 16, 201977.3277.4376.4677.1576.982,874,500
Sep 13, 201977.5978.0577.1877.9077.732,673,400
Sep 12, 201977.0178.0976.7177.5777.404,009,800
Sep 11, 201975.0777.0175.0776.9976.822,805,500
Sep 10, 201973.5075.0373.2974.7774.612,838,000
Sep 09, 201974.3974.5973.6774.1874.022,996,900
Sep 06, 201973.6974.3773.6974.2874.123,117,600
Sep 05, 201971.6473.7171.6473.5273.362,997,900
Sep 04, 201970.9471.2269.9670.8670.711,820,600
Sep 03, 201970.7071.0469.4870.4170.262,227,800
Aug 30, 201971.4572.4570.8271.1170.962,356,400
Aug 29, 201970.8171.2970.4870.7070.551,611,200
Aug 28, 201969.2670.2668.8169.9469.791,674,000
Aug 27, 201970.0570.3369.1169.4869.332,032,300
Aug 26, 201970.1170.6468.7969.6469.491,827,300
Aug 23, 201971.5071.6769.2569.5569.402,990,000
Aug 22, 201972.4572.7771.2571.7471.591,644,000
Aug 21, 201971.9672.3371.1972.2072.041,897,400
Aug 20, 201971.4272.2671.1071.1270.972,171,200
Aug 19, 201971.9372.2871.5071.7571.602,050,400
Aug 16, 201969.9071.1868.9671.0870.933,367,100
Aug 15, 201971.9472.6569.4269.5969.446,701,000
Aug 14, 201966.5867.0265.3565.5965.453,509,700
Aug 13, 201966.9168.7866.5067.6467.493,164,300
Aug 12, 201968.2268.3866.5066.6366.491,961,900
Aug 09, 201968.9468.9467.8268.6468.491,866,200
Aug 08, 201968.4369.5168.1069.4969.342,014,300
Aug 07, 201966.8768.2766.4867.9767.822,172,900
Aug 06, 201966.4167.6866.0467.6667.512,436,200
Aug 05, 201966.8467.1765.6665.8665.723,273,100
Aug 02, 201969.1269.1367.5668.0867.932,803,500
Aug 01, 201969.6370.6868.3969.2169.062,494,100
Jul 31, 201970.1970.6668.9269.4169.263,846,100
Jul 30, 201969.2570.1868.1070.1570.002,871,800
Jul 29, 201969.5070.5069.3870.3770.222,750,000
Jul 26, 201970.1370.1969.3569.5069.352,392,600
Jul 25, 201969.7570.0169.5569.8569.701,904,700
Jul 24, 201969.2569.5868.6269.5869.433,190,400
Jul 23, 201969.4070.1769.1669.8969.743,304,200
Jul 22, 201968.9169.4768.4669.0968.943,103,300
Jul 19, 201970.5870.5868.6068.7068.552,694,400
Jul 18, 201970.0170.6169.6670.1369.982,713,000
Jul 17, 201970.3170.5669.5969.5969.442,402,300
Jul 16, 201970.0070.3669.3369.9569.803,067,200
Jul 15, 201971.0271.0269.4970.5570.403,955,300
Jul 12, 201971.2872.2770.8371.6571.502,542,400
Jul 11, 201973.7773.7871.4871.7471.596,562,400
Jul 10, 201973.5873.9473.1373.3773.211,785,200
Jul 09, 201973.4974.0873.1173.4573.292,092,200
Jul 08, 201975.5375.9973.5073.8473.682,217,400
Jul 05, 201976.3476.4775.3075.7575.591,493,100
Jul 03, 201975.8676.9375.7076.8076.641,153,100
Jul 02, 201975.8576.1875.2575.6175.451,877,000
Jul 01, 201975.6075.8974.9275.7875.622,753,200
Jul 01, 20190.164 Dividend
Jun 28, 201973.2674.7073.1074.6774.353,159,700
Jun 27, 201972.5573.2872.2073.1972.871,480,200
Jun 26, 201972.6473.1872.0472.1471.831,583,800
Jun 25, 201973.1973.6372.4172.5172.201,340,400
Jun 24, 201973.3373.6872.2673.1472.821,251,600
Jun 21, 201973.1473.5472.5573.3473.023,096,200
Jun 20, 201973.2273.4272.3673.3273.002,077,800
Jun 19, 201971.8972.7371.8972.6572.331,916,700
Jun 18, 201970.8072.2270.5771.9171.602,350,400
Jun 17, 201970.2570.6069.8970.2969.991,149,200
Jun 14, 201970.3170.4569.7469.9769.671,602,700
Jun 13, 201970.5670.7169.8970.3070.001,886,900
Jun 12, 201970.0870.2968.9370.2969.991,546,800
Jun 11, 201972.2572.6069.8170.0969.791,748,200
Jun 10, 201969.6870.5569.3670.2969.991,477,100
Jun 07, 201969.7070.2269.3369.5269.221,547,400
Jun 06, 201968.5269.6868.5269.1668.862,469,000
Jun 05, 201968.6169.0167.8968.3568.052,289,200
Jun 04, 201967.6668.0066.4167.9567.664,402,800
Jun 03, 201967.0468.1066.8266.9966.702,560,600
May 31, 201966.2467.5666.0767.0566.762,829,300
May 30, 201967.5967.9066.7366.8966.602,947,900
May 29, 201966.5967.9966.5967.3067.013,722,100
May 28, 201968.4368.8666.9667.0866.792,984,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...