Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	458.55	458.55	454.46	457.31	78.376	35
2021-12-28	447.91	448.85	447.48	448.85	76.926	120
2021-12-27	446.26	446.26	446.26	446.26	76.482	0
2021-12-23	452.51	452.51	446.26	446.26	76.482	1,210
2021-12-22	440.33	440.33	440.33	440.33	75.466	0
2021-12-21	438.80	440.76	438.80	440.33	75.466	105
2021-12-20	426.26	431.73	426.26	430.82	73.836	445
2021-12-17	425.72	432.16	424.89	431.73	73.992	585
2021-12-16	428.12	429.74	427.29	429.01	73.526	555
2021-12-15	431.73	439.45	430.72	438.17	75.096	26,850
2021-12-14	428.53	429.10	427.69	427.69	73.300	520
2021-12-13	440.88	444.85	440.83	444.41	76.165	1,380
2021-12-10	436.46	436.93	436.46	436.88	74.875	330
2021-12-09	437.47	437.47	435.15	435.15	74.578	15
2021-12-08	430.82	433.01	430.43	430.86	73.843	825
2021-12-07	439.23	439.23	430.00	430.43	73.769	665
2021-12-06	422.53	431.35	422.53	430.74	73.822	610
2021-12-03	423.02	423.28	421.23	421.36	72.215	110
2021-12-02	428.51	429.66	424.62	424.62	72.774	700
2021-12-01	427.00	430.00	427.00	427.54	73.274	565
2021-11-30	429.14	435.10	422.69	422.69	72.443	680
2021-11-29	431.73	436.62	431.29	431.29	73.917	695
2021-11-26	432.16	432.16	432.16	432.16	74.066	0
2021-11-25	431.89	432.16	431.89	432.16	74.066	295
2021-11-24	425.93	428.01	423.13	426.56	73.106	660
2021-11-23	446.53	447.83	429.75	429.75	73.653	705
2021-11-22	461.20	461.38	459.50	459.50	78.751	330
2021-11-19	447.30	462.60	445.05	462.48	79.262	1,140
2021-11-18	446.33	452.17	445.95	451.25	77.338	825
2021-11-17	445.28	447.86	440.51	446.32	76.493	1,135
2021-11-16	445.00	448.63	445.00	446.33	76.494	615
2021-11-12	433.44	438.95	429.13	438.60	75.170	1,715
2021-11-11	428.57	429.45	428.57	429.01	73.526	215
2021-11-10	428.13	438.73	428.13	437.91	75.051	805
2021-11-09	445.13	446.40	437.51	437.85	75.041	8,000
2021-11-08	446.34	447.38	444.29	446.77	76.570	22,120
2021-11-05	426.36	426.36	426.36	426.36	73.072	5
2021-11-04	439.54	439.54	439.54	439.54	75.331	10
2021-11-03	443.09	443.09	443.09	443.09	75.939	0
2021-11-01	443.09	443.09	443.09	443.09	75.939	0
2021-10-29	443.09	443.09	443.09	443.09	75.939	65
2021-10-28	441.05	441.05	439.86	439.86	75.385	20
2021-10-27	432.53	434.28	432.53	434.28	74.429	580
2021-10-26	438.23	438.23	438.23	438.23	75.106	0
2021-10-25	441.23	441.23	437.09	438.23	75.106	65
2021-10-22	451.44	452.76	451.44	452.76	77.596	10
2021-10-21	434.00	434.00	434.00	434.00	74.381	0

← NewerPage 21 of 21 · 1,247 trading days

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.