Agilent Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 150.82 | 151.19 | 147.70 | 148.21 | 145.42 | 1,366,900 |
| 2024-05-24 | 150.81 | 151.46 | 149.56 | 150.66 | 147.82 | 784,300 |
| 2024-05-23 | 152.47 | 152.47 | 150.11 | 150.55 | 147.72 | 1,005,200 |
| 2024-05-22 | 153.58 | 154.49 | 152.64 | 152.87 | 149.99 | 1,231,300 |
| 2024-05-21 | 154.35 | 154.65 | 152.34 | 153.67 | 150.78 | 997,100 |
| 2024-05-20 | 153.97 | 154.95 | 153.47 | 154.64 | 151.73 | 906,200 |
| 2024-05-17 | 154.51 | 155.35 | 153.03 | 154.23 | 151.33 | 1,857,000 |
| 2024-05-16 | 152.57 | 154.84 | 152.57 | 154.31 | 151.41 | 1,325,000 |
| 2024-05-15 | 153.00 | 154.55 | 152.51 | 154.08 | 151.18 | 1,524,600 |
| 2024-05-14 | 148.75 | 151.55 | 148.38 | 151.28 | 148.43 | 1,679,900 |
| 2024-05-13 | 149.53 | 150.26 | 147.18 | 147.76 | 144.98 | 1,317,700 |
| 2024-05-10 | 145.89 | 152.81 | 145.12 | 149.76 | 146.94 | 2,246,700 |
| 2024-05-09 | 143.11 | 145.48 | 142.82 | 145.14 | 142.41 | 1,254,000 |
| 2024-05-08 | 141.12 | 143.00 | 140.04 | 142.80 | 140.11 | 1,423,500 |
| 2024-05-07 | 141.12 | 142.15 | 139.76 | 141.27 | 138.61 | 1,486,800 |
| 2024-05-06 | 139.54 | 141.47 | 138.34 | 140.61 | 137.96 | 1,639,400 |
| 2024-05-03 | 139.69 | 140.95 | 138.41 | 139.45 | 136.83 | 1,097,900 |
| 2024-05-02 | 139.23 | 139.89 | 136.71 | 137.52 | 134.93 | 1,146,800 |
| 2024-05-01 | 136.72 | 140.56 | 136.13 | 138.69 | 136.08 | 850,400 |
| 2024-04-30 | 138.60 | 139.65 | 136.97 | 137.04 | 134.46 | 1,087,300 |
| 2024-04-29 | 138.26 | 139.87 | 137.88 | 139.59 | 136.96 | 781,200 |
| 2024-04-26 | 136.45 | 138.36 | 135.00 | 137.74 | 135.15 | 754,900 |
| 2024-04-25 | 137.06 | 137.21 | 134.12 | 136.37 | 133.80 | 940,800 |
| 2024-04-24 | 138.34 | 139.89 | 136.21 | 137.49 | 134.90 | 1,553,200 |
| 2024-04-23 | 137.98 | 139.65 | 136.01 | 139.20 | 136.58 | 1,979,400 |
| 2024-04-22 | 133.54 | 135.02 | 131.78 | 133.91 | 131.39 | 850,500 |
| 2024-04-19 | 133.06 | 133.74 | 132.15 | 132.73 | 130.23 | 1,303,400 |
| 2024-04-18 | 131.26 | 134.44 | 128.34 | 132.44 | 129.95 | 1,936,600 |
| 2024-04-17 | 137.24 | 137.46 | 132.87 | 134.55 | 132.02 | 2,084,100 |
| 2024-04-16 | 140.28 | 140.36 | 136.63 | 136.80 | 134.23 | 1,345,700 |
| 2024-04-15 | 142.31 | 143.25 | 139.02 | 140.22 | 137.58 | 1,506,000 |
| 2024-04-12 | 143.59 | 144.66 | 140.26 | 140.73 | 138.08 | 1,124,500 |
| 2024-04-11 | 145.65 | 145.86 | 143.67 | 145.00 | 142.27 | 720,100 |
| 2024-04-10 | 144.42 | 145.06 | 143.55 | 144.16 | 141.45 | 1,051,800 |
| 2024-04-09 | 146.00 | 147.43 | 145.50 | 147.40 | 144.63 | 873,700 |
| 2024-04-08 | 143.80 | 145.79 | 143.01 | 144.46 | 141.74 | 1,247,300 |
| 2024-04-05 | 144.18 | 145.50 | 143.43 | 144.12 | 141.41 | 1,655,800 |
| 2024-04-04 | 145.12 | 145.26 | 141.13 | 141.34 | 138.68 | 1,183,900 |
| 2024-04-03 | 143.77 | 144.85 | 142.79 | 143.73 | 141.02 | 1,211,200 |
| 2024-04-02 | 144.02 | 144.33 | 142.59 | 144.17 | 141.46 | 1,376,500 |
| 2024-04-01 | 146.18 | 146.50 | 144.42 | 145.56 | 142.82 | 968,300 |
| 2024-03-28 | 147.54 | 147.68 | 145.36 | 145.51 | 142.54 | 2,176,500 |
| 2024-03-27 | 145.65 | 147.48 | 144.53 | 147.37 | 144.36 | 1,212,200 |
| 2024-03-26 | 145.61 | 146.26 | 144.38 | 144.41 | 141.46 | 2,021,000 |
| 2024-03-25 | 147.54 | 148.07 | 143.78 | 145.56 | 142.59 | 1,710,500 |
| 2024-03-22 | 148.85 | 149.28 | 146.42 | 147.45 | 144.44 | 1,076,600 |
| 2024-03-21 | 147.58 | 150.14 | 147.18 | 148.74 | 145.70 | 1,574,200 |
| 2024-03-20 | 147.21 | 147.71 | 146.38 | 147.28 | 144.27 | 1,526,500 |
| 2024-03-19 | 145.99 | 147.57 | 145.47 | 147.39 | 144.38 | 1,976,200 |
| 2024-03-18 | 147.88 | 148.36 | 145.90 | 146.09 | 143.11 | 2,281,300 |
| 2024-03-15 | 143.99 | 148.65 | 143.99 | 147.48 | 144.47 | 3,775,500 |
| 2024-03-14 | 147.90 | 148.25 | 144.29 | 145.21 | 142.25 | 2,098,200 |
| 2024-03-13 | 148.17 | 149.10 | 147.54 | 147.82 | 144.80 | 2,231,500 |
| 2024-03-12 | 147.61 | 149.48 | 147.24 | 147.84 | 144.82 | 1,192,300 |
| 2024-03-11 | 148.00 | 149.28 | 146.12 | 147.29 | 144.28 | 1,397,600 |
| 2024-03-08 | 149.64 | 151.58 | 147.85 | 147.87 | 144.85 | 1,588,300 |
| 2024-03-07 | 147.09 | 149.64 | 147.09 | 149.31 | 146.26 | 1,942,900 |
| 2024-03-06 | 145.00 | 147.44 | 144.75 | 146.22 | 143.24 | 2,357,900 |
| 2024-03-05 | 143.00 | 146.40 | 143.00 | 144.35 | 141.40 | 2,622,500 |
| 2024-03-04 | 139.15 | 143.49 | 138.81 | 142.86 | 139.94 | 2,169,200 |
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.