Agilent Technologies, Inc. (A) stock
ANYSELaboratory Analytical InstrumentsFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 1, 2026Score 21/3017% above fair value
$174.87−6.28 (-3.47%)
Close on Oct 30, 2026Market cap $49.30BP/E 34.5Yield 0.57%
Price history
Agilent Technologies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$174.87
-3.47% on the day
52-week range
$108.35 – $182.99
-4.4% from the high
Change over 52 weeks
+22.0%
From $143.36 on Oct 30, 2025
Average volume
2.23M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $172.00 | $182.99 | $163.32 | $174.87 | +1.49% | 46,881,562 |
| Sep 2026 | $153.55 | $177.05 | $141.25 | $172.31 | +12.21% | 52,470,249 |
| Aug 2026 | $140.29 | $163.75 | $136.66 | $153.56 | +10.98% | 43,550,654 |
| Jul 2026 | $132.99 | $142.42 | $125.00 | $138.37 | +4.17% | 48,987,866 |
| Jun 2026 | $133.50 | $141.09 | $123.70 | $132.83 | -1.99% | 49,944,541 |
| May 2026 | $116.13 | $139.35 | $108.35 | $135.53 | +17.29% | 52,591,026 |
| Apr 2026 | $114.01 | $124.89 | $110.31 | $115.55 | +1.38% | 38,164,641 |
| Mar 2026 | $118.85 | $121.17 | $109.90 | $113.98 | -6.10% | 51,994,092 |
| Feb 2026 | $132.63 | $137.85 | $114.49 | $121.38 | -9.32% | 48,315,686 |
| Jan 2026 | $136.24 | $150.10 | $129.63 | $133.85 | -1.63% | 39,709,257 |
| Dec 2025 | $152.54 | $153.95 | $136.04 | $136.07 | -11.36% | 44,355,251 |
| Nov 2025 | $145.07 | $160.27 | $140.24 | $153.50 | +4.88% | 37,824,078 |
| Oct 2025 | $128.34 | $149.50 | $128.19 | $146.36 | +14.03% | 39,358,102 |
| Sep 2025 | $124.88 | $131.00 | $120.78 | $128.35 | +2.14% | 37,326,549 |
| Aug 2025 | $113.45 | $126.30 | $111.19 | $125.66 | +9.45% | 29,546,255 |
| Jul 2025 | $117.44 | $126.44 | $110.75 | $114.81 | -2.71% | 39,965,412 |
| Jun 2025 | $111.14 | $122.83 | $109.75 | $118.01 | +5.44% | 38,280,207 |
| May 2025 | $107.25 | $116.99 | $104.10 | $111.92 | +4.01% | 50,039,254 |
| Apr 2025 | $116.42 | $116.47 | $96.43 | $107.60 | -8.02% | 52,821,069 |
| Mar 2025 | $129.00 | $129.50 | $113.76 | $116.98 | -8.55% | 44,879,485 |
| Feb 2025 | $149.76 | $150.32 | $125.81 | $127.92 | -15.58% | 33,084,963 |
| Jan 2025 | $135.21 | $153.84 | $132.76 | $151.52 | +12.79% | 35,221,373 |
| Dec 2024 | $137.83 | $144.90 | $131.62 | $134.34 | -2.63% | 32,522,573 |
| Nov 2024 | $139.14 | $143.07 | $124.89 | $137.97 | +5.88% | 44,594,927 |
| Oct 2024 | $148.19 | $148.19 | $129.35 | $130.31 | -12.24% | 30,672,177 |
| Sep 2024 | $141.63 | $150.08 | $134.25 | $148.48 | +3.89% | 31,203,874 |
| Aug 2024 | $142.24 | $145.45 | $133.06 | $142.92 | +1.07% | 33,586,660 |
| Jul 2024 | $130.69 | $144.00 | $124.16 | $141.40 | +9.08% | 37,240,640 |
| Jun 2024 | $130.00 | $137.71 | $128.39 | $129.63 | -0.60% | 56,319,742 |
| May 2024 | $136.72 | $155.35 | $125.30 | $130.41 | -4.84% | 37,216,049 |
| Apr 2024 | $146.18 | $147.43 | $128.34 | $137.04 | -5.82% | 27,536,499 |
| Mar 2024 | $137.03 | $151.58 | $134.67 | $145.51 | +5.93% | 38,462,339 |
| Feb 2024 | $130.06 | $139.88 | $128.26 | $137.36 | +5.58% | 32,190,367 |
| Jan 2024 | $138.19 | $140.59 | $126.74 | $130.10 | -6.42% | 30,230,094 |
| Dec 2023 | $127.34 | $141.24 | $125.77 | $139.03 | +8.79% | 35,273,674 |
| Nov 2023 | $102.50 | $128.45 | $100.26 | $127.80 | +23.63% | 46,244,828 |
| Oct 2023 | $110.90 | $113.83 | $96.80 | $103.37 | -7.56% | 46,915,700 |
| Sep 2023 | $122.69 | $123.68 | $109.00 | $111.82 | -7.64% | 39,803,880 |
| Aug 2023 | $121.78 | $129.99 | $117.33 | $121.07 | -0.57% | 41,877,144 |
| Jul 2023 | $120.02 | $130.00 | $115.66 | $121.77 | +1.26% | 38,313,231 |
| Jun 2023 | $116.97 | $123.18 | $114.16 | $120.25 | +3.96% | 51,249,306 |
| May 2023 | $136.02 | $137.16 | $113.28 | $115.67 | -14.59% | 46,206,441 |
| Apr 2023 | $137.42 | $141.48 | $128.11 | $135.43 | -2.10% | 27,783,772 |
| Mar 2023 | $138.58 | $145.44 | $128.22 | $138.34 | -2.56% | 38,086,236 |
| Feb 2023 | $153.31 | $157.31 | $138.72 | $141.97 | -6.65% | 23,987,443 |
| Jan 2023 | $151.96 | $159.59 | $143.01 | $152.08 | +1.62% | 25,394,910 |
| Dec 2022 | $156.73 | $160.27 | $145.88 | $149.65 | -3.44% | 25,282,580 |
| Nov 2022 | $139.50 | $157.44 | $130.66 | $154.98 | +12.02% | 30,724,422 |
| Oct 2022 | $122.73 | $139.31 | $121.68 | $138.35 | +13.82% | 27,011,517 |
| Sep 2022 | $127.63 | $140.00 | $120.60 | $121.55 | -5.22% | 31,680,890 |
| Aug 2022 | $133.51 | $149.00 | $127.16 | $128.25 | -4.36% | 32,067,005 |
| Jul 2022 | $118.79 | $134.50 | $113.02 | $134.10 | +12.91% | 27,261,533 |
| Jun 2022 | $127.86 | $131.20 | $112.52 | $118.77 | -6.89% | 35,110,239 |
| May 2022 | $118.38 | $130.77 | $112.64 | $127.56 | +6.95% | 45,551,962 |
| Apr 2022 | $134.18 | $137.08 | $117.24 | $119.27 | -9.87% | 43,916,920 |
| Mar 2022 | $130.83 | $140.20 | $126.90 | $132.33 | +1.51% | 46,251,907 |
| Feb 2022 | $140.53 | $145.10 | $123.06 | $130.36 | -6.43% | 42,313,071 |
| Jan 2022 | $159.00 | $159.44 | $131.22 | $139.32 | -12.73% | 40,101,533 |
| Dec 2021 | $151.12 | $162.62 | $147.72 | $159.65 | +5.80% | 33,712,118 |
| Nov 2021 | $157.38 | $165.68 | $149.70 | $150.90 | -4.18% | 34,259,229 |
| Oct 2021 | $157.15 | $159.92 | $146.30 | $157.49 | -0.03% | 28,862,915 |
| Sep 2021 | $175.04 | $179.57 | $157.46 | $157.53 | -10.22% | 29,921,444 |
| Aug 2021 | $154.05 | $177.19 | $152.52 | $175.47 | +14.51% | 36,991,099 |
| Jul 2021 | $147.77 | $153.60 | $146.95 | $153.23 | +3.67% | 38,946,420 |
| Jun 2021 | $139.17 | $148.84 | $135.57 | $147.81 | +7.01% | 38,583,405 |
| May 2021 | $134.29 | $139.21 | $127.13 | $138.13 | +3.36% | 28,312,116 |
| Apr 2021 | $128.00 | $137.83 | $127.01 | $133.64 | +5.11% | 33,182,697 |
| Mar 2021 | $123.05 | $128.48 | $112.47 | $127.14 | +4.15% | 39,710,391 |
| Feb 2021 | $120.69 | $136.98 | $120.18 | $122.07 | +1.58% | 33,225,531 |
| Jan 2021 | $118.94 | $129.34 | $117.11 | $120.17 | +1.42% | 33,136,724 |
| Dec 2020 | $117.58 | $120.24 | $113.16 | $118.49 | +1.36% | 35,544,061 |
| Nov 2020 | $103.52 | $118.96 | $103.29 | $116.90 | +14.51% | 41,212,544 |
| Oct 2020 | $101.77 | $107.62 | $99.81 | $102.09 | +1.14% | 22,028,078 |
| Sep 2020 | $100.92 | $103.66 | $94.76 | $100.94 | +0.52% | 27,416,453 |
| Aug 2020 | $96.94 | $101.04 | $94.53 | $100.42 | +4.25% | 27,204,190 |
| Jul 2020 | $88.89 | $98.09 | $87.30 | $96.33 | +9.01% | 32,374,436 |
| Jun 2020 | $88.04 | $93.04 | $83.71 | $88.37 | +0.26% | 37,452,463 |
| May 2020 | $75.55 | $88.49 | $73.42 | $88.14 | +14.98% | 47,796,146 |
| Apr 2020 | $69.47 | $80.35 | $68.14 | $76.66 | +7.04% | 44,110,445 |
| Mar 2020 | $77.31 | $85.00 | $61.13 | $71.62 | -7.07% | 70,840,335 |
| Feb 2020 | $83.29 | $86.08 | $74.17 | $77.07 | -6.65% | 43,629,792 |
| Jan 2020 | $85.90 | $90.64 | $82.34 | $82.56 | -3.22% | 38,939,271 |
| Dec 2019 | $80.78 | $85.68 | $79.17 | $85.31 | +5.62% | 33,177,163 |
| Nov 2019 | $76.51 | $81.34 | $74.94 | $80.77 | +6.63% | 34,228,199 |
| Oct 2019 | $76.50 | $76.89 | $71.73 | $75.75 | -1.15% | 35,093,904 |
| Sep 2019 | $70.70 | $78.74 | $69.48 | $76.63 | +7.76% | 52,518,389 |
| Aug 2019 | $69.63 | $72.77 | $65.35 | $71.11 | +2.45% | 56,024,850 |
| Jul 2019 | $75.60 | $76.93 | $68.10 | $69.41 | -7.04% | 60,674,464 |
| Jun 2019 | $67.04 | $74.70 | $66.41 | $74.67 | +11.36% | 40,936,826 |
| May 2019 | $78.49 | $79.56 | $66.03 | $67.05 | -14.59% | 77,267,029 |
| Apr 2019 | $80.96 | $82.24 | $73.76 | $78.50 | -2.34% | 41,043,171 |
| Mar 2019 | $80.00 | $82.27 | $77.40 | $80.38 | +1.18% | 32,572,864 |
| Feb 2019 | $76.16 | $79.84 | $74.76 | $79.44 | +4.46% | 35,817,150 |
| Jan 2019 | $66.50 | $76.31 | $62.00 | $76.05 | +12.73% | 44,054,603 |
| Dec 2018 | $73.33 | $75.12 | $62.22 | $67.46 | -6.76% | 50,087,924 |
| Nov 2018 | $65.07 | $72.65 | $62.40 | $72.35 | +11.67% | 61,855,641 |
| Oct 2018 | $70.68 | $72.37 | $61.01 | $64.79 | -8.15% | 64,685,733 |
| Sep 2018 | $67.34 | $71.46 | $66.76 | $70.54 | +4.44% | 35,828,950 |
| Aug 2018 | $65.84 | $68.15 | $64.22 | $67.54 | +2.27% | 56,251,056 |
| Jul 2018 | $61.36 | $66.83 | $60.79 | $66.04 | +6.79% | 37,916,558 |
| Jun 2018 | $62.47 | $66.75 | $60.42 | $61.84 | -0.13% | 62,839,571 |
| May 2018 | $65.63 | $70.45 | $60.70 | $61.92 | -5.81% | 72,007,998 |
| Apr 2018 | $66.65 | $70.29 | $63.38 | $65.74 | -1.73% | 51,938,274 |
| Mar 2018 | $68.47 | $71.53 | $65.81 | $66.90 | -2.46% | 46,861,097 |
| Feb 2018 | $73.18 | $74.99 | $65.03 | $68.59 | -6.59% | 61,000,649 |
| Jan 2018 | $67.42 | $75.00 | $67.34 | $73.43 | +9.65% | 37,282,741 |
| Dec 2017 | $69.19 | $70.00 | $65.60 | $66.97 | -3.28% | 35,805,997 |
| Nov 2017 | $68.20 | $70.93 | $66.25 | $69.24 | +1.78% | 41,889,432 |
| Oct 2017 | $64.29 | $68.52 | $64.21 | $68.03 | +5.97% | 31,325,110 |
| Sep 2017 | $64.90 | $66.45 | $63.72 | $64.20 | -0.80% | 27,878,022 |
| Aug 2017 | $60.04 | $64.83 | $58.22 | $64.72 | +8.25% | 43,187,376 |
| Jul 2017 | $59.59 | $61.84 | $59.07 | $59.79 | +0.81% | 32,230,696 |
| Jun 2017 | $60.01 | $61.15 | $57.92 | $59.31 | -1.71% | 42,755,696 |
| May 2017 | $55.50 | $60.81 | $55.36 | $60.34 | +9.61% | 50,942,529 |
| Apr 2017 | $52.90 | $55.51 | $52.26 | $55.05 | +4.12% | 32,352,948 |
| Mar 2017 | $51.62 | $54.82 | $50.86 | $52.87 | +3.06% | 40,875,823 |
| Feb 2017 | $48.93 | $51.94 | $48.47 | $51.30 | +4.76% | 39,153,569 |
| Jan 2017 | $45.93 | $49.48 | $45.74 | $48.97 | +7.48% | 45,136,165 |
| Dec 2016 | $44.08 | $46.92 | $42.92 | $45.56 | +3.59% | 34,019,620 |
| Nov 2016 | $43.73 | $47.80 | $43.14 | $43.98 | +0.94% | 53,245,408 |
| Oct 2016 | $46.82 | $48.15 | $43.11 | $43.57 | -7.48% | 37,262,662 |
| Sep 2016 | $47.03 | $47.39 | $44.47 | $47.09 | +0.23% | 38,864,400 |
| Aug 2016 | $48.11 | $48.63 | $46.09 | $46.98 | -2.35% | 45,191,400 |
| Jul 2016 | $44.36 | $48.18 | $43.36 | $48.11 | +8.45% | 34,708,800 |
| Jun 2016 | $45.75 | $46.68 | $41.98 | $44.36 | -3.33% | 52,011,000 |
| May 2016 | $41.20 | $46.00 | $40.39 | $45.89 | +12.15% | 53,550,300 |
| Apr 2016 | $39.56 | $42.00 | $39.17 | $40.92 | +2.69% | 34,713,500 |
| Mar 2016 | $37.63 | $40.58 | $37.61 | $39.85 | +6.69% | 37,122,800 |
| Feb 2016 | $37.37 | $38.19 | $34.15 | $37.35 | -0.80% | 53,437,100 |
| Jan 2016 | $41.06 | $41.19 | $36.01 | $37.65 | -9.95% | 50,734,500 |
| Dec 2015 | $42.16 | $42.48 | $39.90 | $41.81 | -0.02% | 59,284,400 |
| Nov 2015 | $37.87 | $42.20 | $36.50 | $41.82 | +10.75% | 74,662,700 |
| Oct 2015 | $34.32 | $38.10 | $33.12 | $37.76 | +9.99% | 52,993,300 |
| Sep 2015 | $35.30 | $36.99 | $33.24 | $34.33 | -5.45% | 47,113,000 |
| Aug 2015 | $40.92 | $41.35 | $33.57 | $36.31 | -11.33% | 56,307,300 |
| Jul 2015 | $38.89 | $41.14 | $38.61 | $40.95 | +6.14% | 54,238,300 |
| Jun 2015 | $41.43 | $41.43 | $38.48 | $38.58 | -6.34% | 58,978,100 |
| May 2015 | $41.41 | $42.93 | $40.82 | $41.19 | -0.44% | 44,096,800 |
| Apr 2015 | $41.46 | $43.59 | $40.72 | $41.37 | -0.43% | 47,256,700 |
| Mar 2015 | $42.34 | $42.74 | $40.37 | $41.55 | -1.56% | 44,856,400 |
| Feb 2015 | $37.90 | $42.49 | $37.71 | $42.21 | +11.76% | 52,418,300 |
| Jan 2015 | $41.18 | $41.31 | $37.68 | $37.77 | -7.74% | 53,086,600 |
| Dec 2014 | $42.69 | $42.73 | $38.09 | $40.94 | -4.21% | 48,770,200 |
| Nov 2014 | $39.90 | $42.99 | $39.49 | $42.74 | -22.68% | 56,373,700 |
| Oct 2014 | $56.85 | $57.16 | $49.80 | $55.28 | -2.98% | 59,670,900 |
| Sep 2014 | $57.23 | $59.40 | $55.92 | $56.98 | -0.31% | 36,204,000 |
| Aug 2014 | $55.77 | $59.06 | $54.19 | $57.16 | +1.91% | 38,818,500 |
| Jul 2014 | $57.74 | $58.59 | $55.14 | $56.09 | -2.35% | 39,499,700 |
| Jun 2014 | $56.96 | $59.58 | $56.30 | $57.44 | +0.88% | 30,333,200 |
| May 2014 | $53.94 | $57.38 | $53.66 | $56.94 | +5.37% | 45,804,900 |
| Apr 2014 | $56.20 | $57.24 | $51.96 | $54.04 | -3.36% | 42,226,300 |
| Mar 2014 | $56.12 | $59.32 | $54.22 | $55.92 | -1.77% | 51,120,300 |
| Feb 2014 | $58.15 | $60.46 | $54.87 | $56.93 | -2.10% | 71,462,700 |
| Jan 2014 | $57.10 | $61.22 | $56.15 | $58.15 | +1.68% | 52,488,700 |
| Dec 2013 | $53.47 | $57.94 | $52.56 | $57.19 | +6.76% | 42,414,600 |
| Nov 2013 | $50.92 | $55.74 | $49.84 | $53.57 | +5.54% | 52,319,200 |
| Oct 2013 | $50.70 | $53.24 | $49.39 | $50.76 | -0.96% | 51,500,300 |
| Sep 2013 | $47.04 | $53.47 | $46.62 | $51.25 | +9.88% | 65,163,900 |
| Aug 2013 | $45.51 | $48.33 | $45.32 | $46.64 | +4.27% | 50,116,900 |
| Jul 2013 | $43.05 | $46.90 | $42.72 | $44.73 | +4.61% | 52,847,800 |
| Jun 2013 | $45.65 | $46.45 | $41.85 | $42.76 | -5.92% | 68,549,800 |
| May 2013 | $41.42 | $47.47 | $41.24 | $45.45 | +9.68% | 93,214,000 |
| Apr 2013 | $41.83 | $44.79 | $40.32 | $41.44 | -1.26% | 83,061,400 |
| Mar 2013 | $41.18 | $43.52 | $40.73 | $41.97 | +1.18% | 66,400,300 |
| Feb 2013 | $45.08 | $45.66 | $40.19 | $41.48 | -7.37% | 73,615,000 |
| Jan 2013 | $42.17 | $45.55 | $41.15 | $44.78 | +9.38% | 68,616,100 |
| Dec 2012 | $38.60 | $41.74 | $37.69 | $40.94 | +6.92% | 68,282,700 |
| Nov 2012 | $36.04 | $38.58 | $35.45 | $38.29 | +6.39% | 82,243,400 |
| Oct 2012 | $38.50 | $39.64 | $35.38 | $35.99 | -6.40% | 72,293,700 |
| Sep 2012 | $36.97 | $40.14 | $36.62 | $38.45 | +3.47% | 75,092,900 |
| Aug 2012 | $38.73 | $40.97 | $36.55 | $37.16 | -2.95% | 79,969,800 |
| Jul 2012 | $39.53 | $39.84 | $35.32 | $38.29 | -2.42% | 50,158,600 |
| Jun 2012 | $39.20 | $41.45 | $36.96 | $39.24 | -3.49% | 63,993,500 |
| May 2012 | $42.03 | $43.27 | $38.44 | $40.66 | -3.60% | 77,397,300 |
| Apr 2012 | $44.51 | $45.15 | $39.15 | $42.18 | -5.23% | 58,527,700 |
| Mar 2012 | $43.74 | $46.28 | $41.89 | $44.51 | +2.04% | 61,472,900 |
| Feb 2012 | $43.08 | $45.35 | $41.76 | $43.62 | +2.71% | 59,955,100 |
| Jan 2012 | $35.84 | $44.85 | $35.59 | $42.47 | +21.59% | 72,532,700 |
| Dec 2011 | $37.30 | $38.58 | $32.51 | $34.93 | -6.85% | 58,593,500 |
| Nov 2011 | $35.24 | $39.39 | $33.22 | $37.50 | +1.16% | 87,117,500 |
| Oct 2011 | $30.90 | $41.05 | $28.67 | $37.07 | +18.62% | 122,237,200 |
| Sep 2011 | $36.80 | $37.41 | $30.73 | $31.25 | -15.24% | 115,780,900 |
| Aug 2011 | $42.62 | $42.78 | $30.22 | $36.87 | -12.55% | 161,036,800 |
| Jul 2011 | $51.23 | $52.62 | $41.29 | $42.16 | -17.51% | 82,633,000 |
| Jun 2011 | $49.79 | $51.99 | $46.38 | $51.11 | +2.49% | 77,248,700 |
| May 2011 | $50.25 | $55.33 | $48.13 | $49.87 | -0.08% | 79,257,900 |
| Apr 2011 | $44.88 | $50.68 | $44.26 | $49.91 | +11.46% | 64,072,700 |
| Mar 2011 | $41.98 | $46.81 | $40.36 | $44.78 | +6.42% | 99,249,600 |
| Feb 2011 | $42.07 | $45.42 | $39.94 | $42.08 | +0.60% | 80,894,800 |
| Jan 2011 | $41.56 | $44.45 | $40.88 | $41.83 | +0.97% | 64,333,300 |
| Dec 2010 | $35.65 | $42.08 | $35.61 | $41.43 | +18.30% | 74,448,800 |
| Nov 2010 | $34.94 | $37.55 | $34.38 | $35.02 | +0.63% | 63,843,000 |
| Oct 2010 | $33.69 | $35.33 | $32.29 | $34.80 | +4.29% | 65,063,300 |
| Sep 2010 | $27.45 | $33.54 | $27.43 | $33.37 | +23.73% | 68,056,800 |
| Aug 2010 | $28.35 | $29.87 | $26.68 | $26.97 | -3.44% | 75,721,100 |
| Jul 2010 | $28.50 | $29.73 | $26.74 | $27.93 | -1.76% | 82,491,000 |
| Jun 2010 | $32.09 | $33.37 | $28.32 | $28.43 | -12.14% | 72,778,000 |
| May 2010 | $36.50 | $36.89 | $29.97 | $32.36 | -10.76% | 89,200,600 |
| Apr 2010 | $34.54 | $37.43 | $33.55 | $36.26 | +5.44% | 76,023,600 |
| Mar 2010 | $31.43 | $34.75 | $31.43 | $34.39 | +9.31% | 85,947,100 |
| Feb 2010 | $28.16 | $31.52 | $28.13 | $31.46 | +12.24% | 77,441,600 |
| Jan 2010 | $31.39 | $31.63 | $27.92 | $28.03 | -9.78% | 57,197,100 |
| Dec 2009 | $29.10 | $31.77 | $28.98 | $31.07 | +7.43% | 54,793,500 |
| Nov 2009 | $24.74 | $29.71 | $24.69 | $28.92 | +16.90% | 54,959,300 |
| Oct 2009 | $26.63 | $27.75 | $24.61 | $24.74 | -11.10% | 68,288,900 |
| Sep 2009 | $25.51 | $29.38 | $24.96 | $27.83 | +8.37% | 87,127,600 |
| Aug 2009 | $23.61 | $26.05 | $23.14 | $25.68 | +10.59% | 82,995,000 |
| Jul 2009 | $20.37 | $23.89 | $18.50 | $23.22 | +14.33% | 74,581,300 |
| Jun 2009 | $18.44 | $20.56 | $18.17 | $20.31 | +11.41% | 70,640,400 |
| May 2009 | $18.21 | $19.42 | $17.26 | $18.23 | -0.16% | 56,733,000 |
| Apr 2009 | $15.12 | $18.94 | $15.02 | $18.26 | +18.80% | 72,704,400 |
| Mar 2009 | $13.60 | $17.18 | $12.02 | $15.37 | +10.81% | 87,628,800 |
| Feb 2009 | $17.79 | $19.69 | $13.80 | $13.87 | -23.29% | 85,762,200 |
| Jan 2009 | $15.60 | $20.04 | $15.51 | $18.08 | +15.67% | 102,681,300 |
| Dec 2008 | $18.42 | $18.42 | $14.76 | $15.63 | -16.99% | 124,345,500 |
| Nov 2008 | $22.13 | $25.07 | $15.78 | $18.83 | -15.14% | 58,283,400 |
| Oct 2008 | $29.18 | $29.92 | $18.75 | $22.19 | -25.19% | 78,802,800 |
| Sep 2008 | $35.09 | $35.70 | $28.64 | $29.66 | -14.67% | 64,919,700 |
| Aug 2008 | $36.14 | $37.25 | $33.93 | $34.76 | -3.61% | 44,059,800 |
| Jul 2008 | $35.04 | $36.92 | $34.40 | $36.06 | +1.46% | 57,988,700 |
| Jun 2008 | $36.93 | $38.00 | $35.35 | $35.54 | -4.95% | 60,364,600 |
| May 2008 | $30.20 | $37.50 | $29.89 | $37.39 | +23.77% | 62,460,500 |
| Apr 2008 | $29.91 | $31.99 | $28.79 | $30.21 | +1.27% | 48,312,600 |
| Mar 2008 | $30.63 | $31.29 | $28.88 | $29.83 | -2.55% | 53,015,100 |
| Feb 2008 | $34.00 | $34.86 | $30.48 | $30.61 | -9.60% | 81,940,600 |
| Jan 2008 | $36.67 | $37.83 | $31.26 | $33.86 | -7.84% | 74,045,700 |
| Dec 2007 | $37.48 | $38.24 | $34.98 | $36.74 | -2.88% | 39,541,300 |
| Nov 2007 | $36.67 | $38.14 | $32.87 | $37.83 | +2.66% | 52,180,500 |
| Oct 2007 | $36.97 | $39.32 | $35.44 | $36.85 | -0.08% | 38,861,500 |
| Sep 2007 | $36.59 | $37.53 | $35.76 | $36.88 | +1.32% | 35,722,800 |
| Aug 2007 | $38.05 | $39.37 | $31.15 | $36.40 | -4.59% | 78,076,900 |
| Jul 2007 | $38.70 | $40.42 | $37.26 | $38.15 | -0.75% | 49,540,900 |
| Jun 2007 | $38.17 | $39.44 | $36.94 | $38.44 | +0.71% | 42,340,800 |
| May 2007 | $34.48 | $38.97 | $34.40 | $38.17 | +11.06% | 69,771,200 |
| Apr 2007 | $33.63 | $35.80 | $33.49 | $34.37 | +2.02% | 55,277,400 |
| Mar 2007 | $31.15 | $33.96 | $30.26 | $33.69 | +6.11% | 62,035,800 |
| Feb 2007 | $32.17 | $34.15 | $31.24 | $31.75 | -0.78% | 62,754,100 |
| Jan 2007 | $34.99 | $35.48 | $31.87 | $32.00 | -8.18% | 46,089,400 |
| Dec 2006 | $31.97 | $35.69 | $31.68 | $34.85 | +9.45% | 47,362,600 |
| Nov 2006 | $33.90 | $35.15 | $31.71 | $31.84 | -10.56% | 74,111,700 |
| Oct 2006 | $32.50 | $35.81 | $32.05 | $35.60 | +8.90% | 50,905,200 |
| Sep 2006 | $32.16 | $33.40 | $30.31 | $32.69 | +1.65% | 55,598,300 |
| Aug 2006 | $28.32 | $32.33 | $26.96 | $32.16 | +13.08% | 53,617,800 |
| Jul 2006 | $31.74 | $32.00 | $27.47 | $28.44 | -9.89% | 60,429,800 |
| Jun 2006 | $34.70 | $35.61 | $29.84 | $31.56 | -9.54% | 71,029,800 |
| May 2006 | $38.55 | $39.45 | $33.48 | $34.89 | -9.19% | 67,262,100 |
| Apr 2006 | $37.80 | $39.54 | $36.11 | $38.42 | +2.32% | 42,379,500 |
| Mar 2006 | $36.10 | $38.14 | $35.75 | $37.55 | +4.31% | 59,893,400 |
| Feb 2006 | $33.78 | $36.74 | $33.52 | $36.00 | +6.16% | 59,461,700 |
| Jan 2006 | $33.40 | $35.25 | $32.82 | $33.91 | +1.86% | 54,080,000 |
| Dec 2005 | $35.66 | $36.10 | $33.09 | $33.29 | -6.65% | 107,817,900 |
| Nov 2005 | $32.01 | $35.81 | $31.90 | $35.66 | +11.40% | 76,404,500 |
| Oct 2005 | $32.83 | $33.30 | $29.97 | $32.01 | -2.26% | 59,232,500 |
| Sep 2005 | $31.91 | $34.45 | $31.88 | $32.75 | +1.83% | 78,593,100 |
| Aug 2005 | $26.23 | $32.22 | $25.18 | $32.16 | +22.56% | 95,651,200 |
| Jul 2005 | $23.20 | $26.63 | $23.13 | $26.24 | +13.99% | 40,613,300 |
| Jun 2005 | $24.01 | $25.05 | $22.95 | $23.02 | -4.12% | 38,431,800 |
| May 2005 | $20.75 | $24.15 | $20.72 | $24.01 | +15.71% | 48,276,200 |
| Apr 2005 | $22.40 | $22.53 | $20.11 | $20.75 | -6.53% | 54,565,900 |
| Mar 2005 | $24.05 | $24.99 | $21.76 | $22.20 | -7.50% | 55,682,900 |
| Feb 2005 | $22.01 | $24.53 | $21.85 | $24.00 | +8.55% | 51,309,100 |
| Jan 2005 | $24.10 | $24.18 | $21.43 | $22.11 | -8.26% | 50,620,400 |
| Dec 2004 | $23.03 | $24.80 | $22.88 | $24.10 | +5.29% | 39,154,600 |
| Nov 2004 | $24.95 | $25.90 | $21.90 | $22.89 | -8.66% | 66,364,700 |
| Oct 2004 | $21.70 | $25.31 | $21.63 | $25.06 | +16.18% | 60,545,900 |
| Sep 2004 | $20.43 | $23.60 | $20.14 | $21.57 | +5.22% | 52,931,700 |
| Aug 2004 | $23.82 | $24.16 | $19.51 | $20.50 | -13.90% | 66,425,500 |
| Jul 2004 | $29.12 | $29.15 | $22.63 | $23.81 | -18.68% | 58,943,900 |
| Jun 2004 | $25.45 | $29.68 | $25.05 | $29.28 | +13.93% | 64,034,900 |
| May 2004 | $27.05 | $27.69 | $23.80 | $25.70 | -4.85% | 78,831,400 |
| Apr 2004 | $31.63 | $32.70 | $26.91 | $27.01 | -14.61% | 50,198,500 |
| Mar 2004 | $34.14 | $35.00 | $28.80 | $31.63 | -7.49% | 76,035,300 |
| Feb 2004 | $36.95 | $37.62 | $33.20 | $34.19 | -7.24% | 62,356,700 |
| Jan 2004 | $29.25 | $38.80 | $28.78 | $36.86 | +26.06% | 93,438,300 |
| Dec 2003 | $28.44 | $29.42 | $26.29 | $29.24 | +3.39% | 48,360,400 |
| Nov 2003 | $24.99 | $29.35 | $24.97 | $28.28 | +13.48% | 51,873,400 |
| Oct 2003 | $22.15 | $25.31 | $21.84 | $24.92 | +12.71% | 41,759,900 |
| Sep 2003 | $24.40 | $26.48 | $22.10 | $22.11 | -9.09% | 52,277,200 |
| Aug 2003 | $21.73 | $25.30 | $20.31 | $24.32 | +11.92% | 41,007,600 |
| Jul 2003 | $19.46 | $22.64 | $19.30 | $21.73 | +11.15% | 54,591,500 |
| Jun 2003 | $19.00 | $19.95 | $18.25 | $19.55 | +7.83% | 46,371,200 |
| May 2003 | $16.02 | $18.33 | $15.48 | $18.13 | +13.17% | 48,586,500 |
| Apr 2003 | $13.18 | $16.40 | $13.15 | $16.02 | +21.83% | 37,917,700 |
| Mar 2003 | $13.40 | $15.00 | $12.11 | $13.15 | -0.38% | 40,406,300 |
| Feb 2003 | $16.48 | $16.82 | $11.30 | $13.20 | -19.90% | 73,242,000 |
| Jan 2003 | $18.22 | $20.30 | $15.82 | $16.48 | -8.24% | 48,482,800 |
| Dec 2002 | $19.75 | $20.15 | $16.35 | $17.96 | -7.47% | 43,079,000 |
| Nov 2002 | $13.66 | $19.65 | $13.19 | $19.41 | +41.16% | 59,182,800 |
| Oct 2002 | $13.25 | $14.22 | $10.50 | $13.75 | +5.28% | 65,266,900 |
| Sep 2002 | $13.33 | $16.08 | $12.35 | $13.06 | -2.76% | 61,847,200 |
| Aug 2002 | $18.52 | $18.88 | $13.33 | $13.43 | -28.87% | 60,147,200 |
| Jul 2002 | $23.45 | $24.47 | $16.00 | $18.88 | -20.17% | 59,923,400 |
| Jun 2002 | $26.49 | $26.55 | $22.40 | $23.65 | -10.32% | 49,672,400 |
| May 2002 | $30.00 | $31.25 | $25.45 | $26.37 | -12.25% | 51,988,100 |
| Apr 2002 | $34.93 | $36.95 | $29.39 | $30.05 | -14.04% | 63,938,500 |
| Mar 2002 | $31.45 | $38.00 | $31.40 | $34.96 | +12.23% | 61,726,800 |
| Feb 2002 | $30.10 | $32.09 | $24.83 | $31.15 | +2.64% | 44,620,200 |
| Jan 2002 | $28.51 | $33.30 | $26.92 | $30.35 | +6.45% | 45,625,000 |
| Dec 2001 | $27.20 | $30.87 | $26.90 | $28.51 | +4.55% | 48,822,900 |
| Nov 2001 | $22.12 | $27.59 | $22.06 | $27.27 | +22.45% | 73,904,000 |
| Oct 2001 | $19.15 | $24.79 | $18.72 | $22.27 | +13.91% | 38,725,900 |
| Sep 2001 | $26.35 | $26.95 | $18.00 | $19.55 | -26.23% | 33,454,000 |
| Aug 2001 | $29.50 | $32.70 | $24.30 | $26.50 | -7.38% | 38,683,600 |
| Jul 2001 | $32.50 | $33.50 | $26.20 | $28.61 | -11.97% | 34,680,900 |
| Jun 2001 | $34.50 | $36.45 | $27.25 | $32.50 | -3.10% | 46,586,800 |
| May 2001 | $37.90 | $41.18 | $32.25 | $33.54 | -14.02% | 47,883,700 |
| Apr 2001 | $32.25 | $41.00 | $25.00 | $39.01 | +26.94% | 46,792,200 |
| Mar 2001 | $35.90 | $42.38 | $29.60 | $30.73 | -14.64% | 63,259,500 |
| Feb 2001 | $53.40 | $55.00 | $35.55 | $36.00 | -34.01% | 58,088,200 |
| Jan 2001 | $53.88 | $68.00 | $47.56 | $54.55 | -0.37% | 56,503,600 |
| Dec 2000 | $52.94 | $59.87 | $49.88 | $54.75 | +4.91% | 50,547,300 |
| Nov 2000 | $46.00 | $54.00 | $38.06 | $52.19 | +12.69% | 59,800,600 |
| Oct 2000 | $49.13 | $58.63 | $39.25 | $46.31 | -5.36% | 67,459,500 |
| Sep 2000 | $60.69 | $62.69 | $44.38 | $48.94 | -19.77% | 44,178,100 |
| Aug 2000 | $40.69 | $64.00 | $38.19 | $61.00 | +49.69% | 91,389,000 |
| Jul 2000 | $74.00 | $80.94 | $39.50 | $40.75 | -44.75% | 115,131,400 |
| Jun 2000 | $74.44 | $83.75 | $62.00 | $73.75 | +0.17% | 128,321,200 |
| May 2000 | $88.63 | $104.13 | $54.00 | $73.63 | -16.93% | 77,277,100 |
| Apr 2000 | $103.00 | $125.00 | $73.06 | $88.63 | -14.78% | 32,950,700 |
| Mar 2000 | $104.50 | $162.00 | $90.00 | $104.00 | +0.12% | 41,258,700 |
| Feb 2000 | $66.25 | $115.44 | $66.25 | $103.88 | +56.94% | 23,560,800 |
| Jan 2000 | $78.75 | $78.94 | $58.13 | $66.19 | -14.39% | 32,103,600 |
| Dec 1999 | $42.19 | $80.00 | $41.00 | $77.31 | +83.26% | 47,860,100 |
| Nov 1999 | $45.50 | $50.00 | $39.81 | $42.19 | – | 75,315,800 |
Seasonality
A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -3.5% | -1.0% | -1.1% | 1.6% | 1.8% | 3.9% | 4.8% | 0.8% | 0.9% | 8.5% | -0.5% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.5% | -9.3% | -5.9% | 1.4% | 17.3% | -1.8% | 4.2% | 11.0% | 12.2% | 1.6% | ||
| 2025 | 12.8% | -15.6% | -8.6% | -7.8% | 4.0% | 5.4% | -2.5% | 9.5% | 2.3% | 14.0% | 4.9% | -11.4% |
| 2024 | -6.4% | 5.6% | 5.9% | -5.7% | -4.8% | -0.6% | 9.3% | 1.1% | 3.9% | -12.1% | 5.9% | -2.5% |
| 2023 | 1.6% | -6.6% | -2.6% | -1.9% | -14.6% | 4.2% | 1.3% | -0.6% | -7.6% | -7.4% | 23.6% | 9.0% |
| 2022 | -12.6% | -6.4% | 1.5% | -9.7% | 7.0% | -6.9% | 13.1% | -4.4% | -5.2% | 14.0% | 12.0% | -3.3% |
| 2021 | 1.6% | 1.6% | 4.2% | 5.3% | 3.4% | 7.0% | 3.8% | 14.5% | -10.2% | 0.1% | -4.2% | 5.8% |
| 2020 | -3.2% | -6.6% | -6.8% | 7.0% | 15.0% | 0.5% | 9.0% | 4.2% | 0.5% | 1.3% | 14.5% | 1.4% |
| 2019 | 12.7% | 4.5% | 1.2% | -2.1% | -14.6% | 11.4% | -6.8% | 2.4% | 8.0% | -1.1% | 6.6% | 5.8% |
| 2018 | 9.6% | -6.6% | -2.5% | -1.5% | -5.8% | -0.1% | 7.0% | 2.3% | 4.4% | -8.0% | 11.7% | -6.5% |
| 2017 | 7.5% | 4.8% | 3.3% | 4.1% | 9.6% | -1.5% | 0.8% | 8.2% | -0.8% | 6.2% | 1.8% | -3.1% |