Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	341.77	341.77	341.77	341.77	59.188	0
2022-03-25	341.77	341.77	341.77	341.77	59.188	0
2022-03-24	341.77	341.77	341.77	341.77	59.188	0
2022-03-23	341.77	341.77	341.77	341.77	59.188	0
2022-03-22	341.77	341.77	341.77	341.77	59.188	5
2022-03-21	343.73	343.73	343.73	343.73	59.528	0
2022-03-18	343.73	343.73	343.73	343.73	59.528	0
2022-03-17	343.75	343.75	343.73	343.73	59.528	805
2022-03-16	335.60	335.60	335.60	335.60	58.120	0
2022-03-15	335.60	335.60	335.60	335.60	58.120	5
2022-03-14	332.53	332.53	332.53	332.53	57.588	0
2022-03-11	332.53	332.53	332.53	332.53	57.588	0
2022-03-10	332.53	332.53	332.53	332.53	57.588	0
2022-03-09	332.53	332.53	332.53	332.53	57.588	0
2022-03-08	332.53	332.53	332.53	332.53	57.588	0
2022-03-07	332.53	332.53	332.53	332.53	57.588	60
2022-03-04	338.21	341.51	335.66	337.26	58.407	240
2022-03-03	317.32	317.32	317.32	317.32	54.954	0
2022-03-02	317.32	317.32	317.32	317.32	54.954	0
2022-02-25	317.32	317.32	317.32	317.32	54.954	0
2022-02-24	317.32	317.32	317.32	317.32	54.954	0
2022-02-23	324.04	325.41	317.32	317.32	54.954	235
2022-02-22	333.20	333.20	333.20	333.20	57.704	0
2022-02-21	333.20	333.20	333.20	333.20	57.704	10
2022-02-18	341.71	341.71	341.71	341.71	59.178	170
2022-02-17	352.10	352.10	352.10	352.10	60.977	0
2022-02-16	352.10	352.10	352.10	352.10	60.977	0
2022-02-15	352.77	352.81	349.66	352.10	60.977	220
2022-02-14	360.70	360.70	360.70	360.70	62.467	0
2022-02-11	360.76	360.76	357.79	360.70	62.467	2,970
2022-02-10	369.63	369.63	369.63	369.63	64.013	0
2022-02-09	369.63	369.63	369.63	369.63	64.013	0
2022-02-08	371.25	372.23	368.17	369.63	64.013	240
2022-02-07	371.64	371.64	371.64	371.64	64.361	5
2022-02-04	368.98	368.98	368.98	368.98	63.901	0
2022-02-03	368.98	368.98	368.98	368.98	63.901	10
2022-02-02	382.47	382.95	380.50	380.50	65.896	135
2022-02-01	367.93	368.94	365.94	368.94	63.894	175
2022-01-31	357.11	357.11	357.11	357.11	61.845	0
2022-01-28	357.11	357.11	357.11	357.11	61.845	50
2022-01-27	357.11	357.11	357.11	357.11	61.845	5
2022-01-26	365.31	365.31	365.31	365.31	63.265	25
2022-01-25	365.31	365.31	365.31	365.31	63.265	360
2022-01-24	395.20	395.20	395.20	395.20	68.441	0
2022-01-21	395.20	395.20	395.20	395.20	68.441	0
2022-01-20	395.20	395.20	395.20	395.20	68.441	0
2022-01-19	395.20	395.20	395.20	395.20	68.441	0
2022-01-18	395.20	395.20	395.20	395.20	68.441	25
2022-01-17	402.00	402.00	402.00	402.00	69.619	50
2022-01-14	402.31	402.31	402.31	402.31	69.673	0
2022-01-13	421.48	421.48	401.80	402.31	69.673	380
2022-01-12	476.29	476.29	476.29	476.29	82.485	0
2022-01-11	476.29	476.29	476.29	476.29	82.485	0
2022-01-10	476.29	476.29	476.29	476.29	82.485	0
2022-01-07	476.29	476.29	476.29	476.29	82.485	0
2022-01-06	476.29	476.29	476.29	476.29	82.485	0
2022-01-05	476.29	476.29	476.29	476.29	82.485	0
2022-01-04	476.29	476.29	476.29	476.29	82.485	0
2022-01-03	476.29	476.29	476.29	476.29	82.485	75
2021-12-30	454.00	454.00	454.00	454.00	78.135	10

← NewerPage 20 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	2.1915 USD
2026-03-27	2.1358 USD
2026-01-02	2.2399 USD
2025-09-26	2.2577 USD
2025-06-27	2.3166 USD
2025-03-28	2.3794 USD
2024-12-26	2.4904 USD
2024-09-27	2.2778 USD
2024-06-28	2.2504 USD
2024-03-28	2.0623 USD
2023-12-27	1.9644 USD
2023-09-29	1.9038 USD
2023-06-29	1.7962 USD
2023-03-31	1.9079 USD
2023-01-02	2.9928 USD
2022-12-29	1.9379 USD
2022-10-03	2.7824 USD
2022-09-30	1.8817 USD
2022-07-01	2.7375 USD
2022-06-30	1.8516 USD
2022-04-04	2.7238 USD
2022-04-01	1.7794 USD
2022-01-03	2.8248 USD
2021-12-30	1.9108 USD
2021-10-04	2.7218 USD
2021-10-01	1.8410 USD
2021-07-05	2.4578 USD
2021-07-02	1.6625 USD
2021-04-05	2.6023 USD
2021-04-01	1.7597 USD
2020-12-29	1.7806 USD
2020-10-05	2.6005 USD
2020-10-02	1.7423 USD
2020-06-29	2.2912 USD
2020-06-26	1.5167 USD
2020-03-30	2.2998 USD
2020-03-27	1.5236 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.