Agilent Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 174.74 | 177.94 | 168.20 | 177.75 | 177.75 | 1,343 |
| 2026-10-20 | 168.20 | 173.90 | 168.20 | 173.42 | 173.42 | 1,760 |
| 2026-10-19 | 172.33 | 175.00 | 170.96 | 171.65 | 171.65 | 879 |
| 2026-10-16 | 175.25 | 177.32 | 171.95 | 172.42 | 172.42 | 1,444 |
| 2026-10-15 | 174.00 | 176.81 | 172.00 | 175.99 | 175.99 | 848 |
| 2026-10-14 | 174.24 | 175.24 | 170.88 | 173.37 | 173.37 | 3,474 |
| 2026-10-13 | 171.50 | 172.93 | 168.00 | 172.36 | 172.36 | 1,305 |
| 2026-10-12 | 172.81 | 172.81 | 169.20 | 171.17 | 171.17 | 313 |
| 2026-10-09 | 168.94 | 172.30 | 165.71 | 172.17 | 172.17 | 3,569 |
| 2026-10-08 | 172.07 | 172.07 | 163.32 | 167.42 | 167.42 | 1,640 |
| 2026-10-07 | 169.34 | 171.21 | 166.69 | 169.47 | 169.47 | 96 |
| 2026-10-06 | 173.04 | 176.42 | 168.39 | 169.80 | 169.80 | 392 |
| 2026-10-05 | 169.97 | 170.45 | 164.35 | 170.17 | 170.17 | 2,145 |
| 2026-10-02 | 165.01 | 171.15 | 165.01 | 167.46 | 167.46 | 273 |
| 2026-10-01 | 172.60 | 176.00 | 167.22 | 167.22 | 167.22 | 1,464 |
| 2026-09-30 | 179.00 | 179.00 | 173.75 | 174.72 | 174.72 | 694 |
| 2026-09-29 | 177.03 | 177.36 | 171.14 | 174.99 | 174.99 | 2,587 |
| 2026-09-28 | 175.00 | 175.87 | 168.88 | 175.58 | 175.58 | 421 |
| 2026-09-25 | 174.00 | 175.00 | 169.68 | 171.84 | 171.84 | 11,130 |
| 2026-09-24 | 165.32 | 172.70 | 163.38 | 171.34 | 171.34 | 907 |
| 2026-09-23 | 170.00 | 170.00 | 164.39 | 164.97 | 164.97 | 540 |
| 2026-09-22 | 162.45 | 166.64 | 161.01 | 166.51 | 166.51 | 1,440 |
| 2026-09-21 | 159.90 | 162.63 | 154.00 | 162.63 | 162.63 | 4,938 |
| 2026-09-18 | 157.00 | 160.00 | 155.04 | 155.62 | 155.62 | 1,002 |
| 2026-09-17 | 153.71 | 156.58 | 153.71 | 156.48 | 156.48 | 104 |
| 2026-09-16 | 149.10 | 154.81 | 149.10 | 154.81 | 154.81 | 1,039 |
| 2026-09-15 | 147.05 | 150.71 | 146.08 | 150.09 | 150.09 | 4,370 |
| 2026-09-14 | 146.93 | 148.53 | 144.93 | 145.90 | 145.90 | 1,098 |
| 2026-09-11 | 143.00 | 146.77 | 143.00 | 146.51 | 146.51 | 826 |
| 2026-09-10 | 146.00 | 146.00 | 141.88 | 142.43 | 142.43 | 1,489 |
| 2026-09-09 | 148.95 | 148.95 | 143.70 | 145.34 | 145.34 | 8,677 |
| 2026-09-08 | 147.00 | 150.83 | 146.03 | 147.53 | 147.53 | 404 |
| 2026-09-04 | 148.20 | 151.75 | 148.20 | 151.20 | 151.20 | 162 |
| 2026-09-03 | 150.51 | 154.00 | 147.84 | 149.46 | 149.46 | 353 |
| 2026-09-02 | 147.50 | 152.82 | 146.31 | 150.22 | 150.22 | 363 |
| 2026-09-01 | 155.00 | 155.00 | 149.62 | 149.91 | 149.91 | 298 |
| 2026-08-31 | 152.00 | 156.09 | 150.27 | 152.79 | 152.79 | 577 |
| 2026-08-28 | 155.65 | 159.79 | 152.91 | 154.98 | 154.98 | 4,294 |
| 2026-08-27 | 156.00 | 165.24 | 154.86 | 156.52 | 156.52 | 7,102 |
| 2026-08-26 | 156.70 | 157.70 | 150.13 | 152.71 | 152.71 | 5,904 |
| 2026-08-25 | 152.05 | 155.73 | 148.98 | 154.87 | 154.87 | 11,609 |
| 2026-08-24 | 163.00 | 163.00 | 152.52 | 152.80 | 152.80 | 355 |
| 2026-08-21 | 159.50 | 160.32 | 154.79 | 160.00 | 160.00 | 124 |
| 2026-08-20 | 157.74 | 159.88 | 150.11 | 157.61 | 157.61 | 797 |
| 2026-08-19 | 148.48 | 155.62 | 148.48 | 154.65 | 154.65 | 959 |
| 2026-08-18 | 146.75 | 149.51 | 146.75 | 148.73 | 148.73 | 25 |
| 2026-08-17 | 146.94 | 149.06 | 146.94 | 148.77 | 148.77 | 1,358 |
| 2026-08-14 | 147.42 | 151.51 | 146.94 | 148.36 | 148.36 | 144 |
| 2026-08-13 | 147.76 | 149.50 | 147.21 | 148.73 | 148.73 | 205 |
| 2026-08-12 | 148.28 | 149.29 | 147.58 | 148.00 | 148.00 | 521 |
| 2026-08-11 | 149.00 | 150.10 | 146.44 | 149.56 | 149.56 | 568 |
| 2026-08-10 | 147.50 | 149.00 | 144.03 | 148.09 | 148.09 | 407 |
| 2026-08-07 | 141.45 | 144.71 | 140.57 | 144.39 | 144.39 | 3,875 |
| 2026-08-06 | 141.99 | 141.99 | 139.53 | 140.24 | 140.24 | 605 |
| 2026-08-05 | 136.80 | 141.40 | 136.80 | 140.78 | 140.78 | 36 |
| 2026-08-04 | 139.25 | 141.00 | 137.44 | 139.52 | 139.52 | 111 |
| 2026-08-03 | 137.49 | 139.64 | 134.62 | 138.82 | 138.82 | 351 |
| 2026-07-31 | 138.00 | 139.99 | 135.88 | 138.59 | 138.59 | 966 |
| 2026-07-30 | 137.90 | 140.70 | 137.31 | 138.03 | 138.03 | 189 |
| 2026-07-29 | 141.70 | 143.70 | 139.09 | 139.94 | 139.94 | 585 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-05 | 0.2550 USD |
| 2025-09-29 | 0.2480 USD |
| 2025-07-01 | 0.2480 USD |
| 2025-03-31 | 0.2480 USD |
| 2024-12-30 | 0.2480 USD |
| 2024-09-30 | 0.2360 USD |
| 2024-07-02 | 0.2360 USD |
| 2024-03-28 | 0.2360 USD |
| 2023-12-29 | 0.2360 USD |
| 2023-10-02 | 0.2250 USD |
| 2023-06-30 | 0.2250 USD |
| 2023-04-03 | 0.2250 USD |
| 2022-12-30 | 0.2250 USD |
| 2022-10-03 | 0.2100 USD |
| 2022-07-01 | 0.2100 USD |
| 2022-04-04 | 0.2100 USD |
| 2022-01-03 | 0.2100 USD |
| 2021-10-04 | 0.1940 USD |
| 2021-07-02 | 0.1940 USD |
| 2021-04-05 | 0.1940 USD |
| 2021-01-04 | 0.1940 USD |
| 2020-10-05 | 0.1800 USD |
| 2020-06-29 | 0.1800 USD |
| 2020-03-30 | 0.1800 USD |
| 2019-12-30 | 0.1800 USD |
| 2019-09-30 | 0.1640 USD |
| 2019-07-01 | 0.1640 USD |
| 2019-04-01 | 0.1640 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.