Agilent Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 145.38 | 145.45 | 138.15 | 140.22 | 137.84 | 2,634,500 |
| 2024-08-21 | 139.98 | 140.79 | 139.15 | 139.99 | 137.61 | 2,263,000 |
| 2024-08-20 | 140.60 | 141.54 | 139.43 | 139.75 | 137.37 | 1,227,700 |
| 2024-08-19 | 140.55 | 141.29 | 139.28 | 140.51 | 138.12 | 1,714,000 |
| 2024-08-16 | 139.79 | 140.90 | 138.52 | 140.04 | 137.66 | 1,284,800 |
| 2024-08-15 | 137.66 | 139.99 | 137.66 | 139.89 | 137.51 | 1,120,300 |
| 2024-08-14 | 137.93 | 138.69 | 135.88 | 136.03 | 133.72 | 1,090,000 |
| 2024-08-13 | 135.83 | 137.70 | 135.33 | 137.42 | 135.08 | 1,158,000 |
| 2024-08-12 | 136.81 | 136.81 | 134.48 | 135.60 | 133.29 | 1,347,200 |
| 2024-08-09 | 136.84 | 137.86 | 136.10 | 136.90 | 134.57 | 737,600 |
| 2024-08-08 | 134.15 | 137.22 | 133.78 | 136.76 | 134.44 | 976,900 |
| 2024-08-07 | 137.25 | 138.09 | 133.69 | 133.96 | 131.68 | 1,553,900 |
| 2024-08-06 | 135.42 | 138.92 | 134.27 | 136.26 | 133.94 | 1,462,000 |
| 2024-08-05 | 136.55 | 136.82 | 133.06 | 134.70 | 132.41 | 1,885,200 |
| 2024-08-02 | 141.98 | 143.17 | 135.76 | 139.04 | 136.68 | 2,298,400 |
| 2024-08-01 | 142.24 | 144.22 | 141.75 | 142.86 | 140.43 | 2,896,500 |
| 2024-07-31 | 140.39 | 144.00 | 139.71 | 141.40 | 139.00 | 2,582,700 |
| 2024-07-30 | 138.04 | 139.73 | 137.11 | 139.49 | 137.12 | 1,428,000 |
| 2024-07-29 | 137.59 | 137.78 | 135.62 | 137.38 | 135.04 | 1,222,600 |
| 2024-07-26 | 136.69 | 140.29 | 136.08 | 137.32 | 134.99 | 1,717,700 |
| 2024-07-25 | 133.95 | 138.37 | 133.45 | 134.98 | 132.69 | 1,338,900 |
| 2024-07-24 | 130.87 | 134.43 | 130.18 | 134.16 | 131.88 | 2,066,700 |
| 2024-07-23 | 137.61 | 137.66 | 130.49 | 130.65 | 128.43 | 1,640,800 |
| 2024-07-22 | 133.06 | 133.93 | 131.40 | 133.42 | 131.15 | 2,009,400 |
| 2024-07-19 | 131.96 | 132.78 | 130.29 | 131.78 | 129.54 | 1,731,400 |
| 2024-07-18 | 132.32 | 135.21 | 131.66 | 131.97 | 129.73 | 2,783,500 |
| 2024-07-17 | 135.16 | 136.00 | 133.42 | 133.50 | 131.23 | 1,031,200 |
| 2024-07-16 | 131.99 | 136.19 | 131.60 | 136.06 | 133.75 | 1,064,300 |
| 2024-07-15 | 132.01 | 133.14 | 130.78 | 131.01 | 128.78 | 1,015,700 |
| 2024-07-12 | 131.17 | 133.40 | 130.64 | 132.23 | 129.98 | 1,477,300 |
| 2024-07-11 | 128.80 | 131.54 | 127.88 | 130.82 | 128.60 | 1,667,200 |
| 2024-07-10 | 126.42 | 127.14 | 125.54 | 127.07 | 124.91 | 1,837,300 |
| 2024-07-09 | 126.24 | 126.24 | 124.16 | 125.42 | 123.29 | 1,558,900 |
| 2024-07-08 | 126.68 | 126.73 | 125.40 | 126.07 | 123.93 | 2,091,100 |
| 2024-07-05 | 126.40 | 126.61 | 125.29 | 126.37 | 124.22 | 1,341,700 |
| 2024-07-03 | 126.12 | 127.66 | 125.83 | 126.13 | 123.99 | 1,288,200 |
| 2024-07-02 | 127.43 | 128.57 | 125.44 | 125.78 | 123.64 | 1,981,100 |
| 2024-07-01 | 130.69 | 131.79 | 127.06 | 127.40 | 125.00 | 2,364,800 |
| 2024-06-28 | 131.66 | 133.04 | 128.39 | 129.63 | 127.19 | 9,817,600 |
| 2024-06-27 | 132.20 | 132.99 | 130.58 | 130.80 | 128.34 | 1,898,000 |
| 2024-06-26 | 133.99 | 135.21 | 132.76 | 133.09 | 130.59 | 1,836,800 |
| 2024-06-25 | 135.00 | 136.01 | 134.29 | 134.69 | 132.16 | 2,310,800 |
| 2024-06-24 | 135.30 | 137.71 | 134.34 | 135.08 | 132.54 | 3,339,500 |
| 2024-06-21 | 132.85 | 134.50 | 132.20 | 133.25 | 130.74 | 4,449,700 |
| 2024-06-20 | 133.26 | 134.65 | 132.53 | 132.73 | 130.23 | 2,887,400 |
| 2024-06-18 | 132.13 | 135.15 | 131.56 | 134.90 | 132.36 | 3,453,000 |
| 2024-06-17 | 131.11 | 132.07 | 129.50 | 131.83 | 129.35 | 2,090,500 |
| 2024-06-14 | 130.00 | 130.74 | 129.24 | 129.85 | 127.41 | 2,163,300 |
| 2024-06-13 | 132.59 | 133.00 | 130.04 | 130.57 | 128.11 | 2,555,400 |
| 2024-06-12 | 133.63 | 133.64 | 132.33 | 133.16 | 130.65 | 2,399,900 |
| 2024-06-11 | 132.64 | 132.99 | 131.49 | 132.11 | 129.62 | 2,081,600 |
| 2024-06-10 | 132.87 | 133.85 | 132.25 | 133.03 | 130.53 | 1,673,200 |
| 2024-06-07 | 131.95 | 133.38 | 131.29 | 132.98 | 130.48 | 2,365,300 |
| 2024-06-06 | 132.46 | 134.35 | 132.28 | 132.82 | 130.32 | 2,269,600 |
| 2024-06-05 | 130.54 | 134.20 | 130.01 | 133.56 | 131.05 | 2,707,500 |
| 2024-06-04 | 131.24 | 132.25 | 130.28 | 130.85 | 128.39 | 2,893,700 |
| 2024-06-03 | 130.00 | 132.58 | 130.00 | 131.40 | 128.93 | 3,114,800 |
| 2024-05-31 | 131.00 | 134.07 | 129.56 | 130.41 | 127.96 | 5,333,100 |
| 2024-05-30 | 125.30 | 135.18 | 125.30 | 131.42 | 128.95 | 5,138,500 |
| 2024-05-29 | 146.74 | 146.99 | 144.75 | 145.48 | 142.74 | 1,603,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-11-03 | 1398:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.2550 USD |
| 2026-06-30 | 0.2550 USD |
| 2026-03-31 | 0.2550 USD |
| 2026-01-06 | 0.2550 USD |
| 2025-09-30 | 0.2480 USD |
| 2025-07-01 | 0.2480 USD |
| 2025-04-01 | 0.2480 USD |
| 2024-12-31 | 0.2480 USD |
| 2024-10-01 | 0.2360 USD |
| 2024-07-02 | 0.2360 USD |
| 2024-04-01 | 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.