Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	128.41	129.22	127.87	128.88	126.04	1,543,200
2023-12-01	127.34	129.01	126.51	128.79	125.95	1,729,600
2023-11-30	128.00	128.45	126.97	127.80	124.98	2,442,900
2023-11-29	125.59	127.73	125.59	127.59	124.77	2,266,200
2023-11-28	124.64	126.27	124.10	124.71	121.96	1,949,800
2023-11-27	125.98	126.68	124.89	125.01	122.25	2,255,400
2023-11-24	123.92	126.77	123.48	126.62	123.83	1,226,700
2023-11-22	123.87	125.40	123.81	123.99	121.25	2,630,700
2023-11-21	121.46	124.68	121.23	123.92	121.19	6,085,800
2023-11-20	113.25	114.50	112.39	113.98	111.47	3,050,000
2023-11-17	113.98	114.47	112.06	113.15	110.65	2,700,800
2023-11-16	113.94	114.50	113.56	114.19	111.67	1,728,100
2023-11-15	111.85	114.52	111.33	113.60	111.09	2,021,400
2023-11-14	109.55	112.29	109.46	111.61	109.15	2,009,700
2023-11-13	108.13	108.27	106.96	107.46	105.09	1,200,300
2023-11-10	107.72	108.48	104.09	108.47	106.08	1,847,800
2023-11-09	110.12	110.12	107.54	107.74	105.36	1,481,100
2023-11-08	110.89	111.57	108.46	109.39	106.98	1,495,000
2023-11-07	106.84	110.81	106.55	110.54	108.10	2,142,300
2023-11-06	108.81	109.52	107.17	107.53	105.16	1,412,000
2023-11-03	106.50	109.59	106.12	109.02	106.61	2,511,300
2023-11-02	103.97	104.64	102.70	104.47	102.16	1,489,000
2023-11-01	102.50	103.21	100.26	102.86	100.59	2,284,600
2023-10-31	103.00	104.20	101.94	103.37	101.09	2,218,800
2023-10-30	102.71	102.78	96.800	101.17	98.938	3,684,900
2023-10-27	104.54	104.78	102.40	102.77	100.50	2,004,000
2023-10-26	103.47	104.91	103.24	104.31	102.01	1,599,100
2023-10-25	102.90	104.17	100.08	103.40	101.12	2,699,600
2023-10-24	107.50	108.06	105.36	105.64	103.31	3,204,200
2023-10-23	108.10	109.91	107.40	109.34	106.93	2,886,000
2023-10-20	109.54	110.59	109.18	109.23	106.82	2,367,300
2023-10-19	109.25	111.38	108.86	109.51	107.09	2,028,900
2023-10-18	111.33	111.33	108.54	108.61	106.21	1,803,500
2023-10-17	110.10	112.91	109.21	112.40	109.92	1,682,800
2023-10-16	111.04	112.79	109.64	111.50	109.04	1,675,500
2023-10-13	108.02	110.61	106.82	110.51	108.07	2,807,600
2023-10-12	113.11	113.40	108.33	108.94	106.54	3,622,500
2023-10-11	113.41	113.60	112.05	113.38	110.88	1,381,500
2023-10-10	111.31	113.83	111.02	113.29	110.79	2,183,000
2023-10-09	109.97	111.31	109.12	111.28	108.82	1,320,300
2023-10-06	109.49	111.77	109.36	110.64	108.20	1,796,100
2023-10-05	112.09	112.24	108.77	110.35	107.92	1,295,700
2023-10-04	110.41	111.89	109.38	111.67	109.21	1,541,700
2023-10-03	110.23	111.76	110.05	110.26	107.83	1,543,400
2023-10-02	110.90	111.80	109.77	110.90	108.45	1,569,000
2023-09-29	113.12	113.17	111.45	111.82	109.13	1,830,100
2023-09-28	110.48	112.68	110.44	112.00	109.31	1,959,900
2023-09-27	110.96	111.25	109.62	110.50	107.84	2,268,300
2023-09-26	110.88	112.25	110.68	110.73	108.07	1,399,800
2023-09-25	110.76	112.03	110.53	111.94	109.25	987,400
2023-09-22	109.73	112.16	109.11	111.41	108.73	2,050,500
2023-09-21	112.03	112.20	109.50	109.73	107.09	1,327,900
2023-09-20	113.08	113.47	112.17	112.47	109.77	1,744,900
2023-09-19	112.37	113.23	111.72	112.31	109.61	2,222,400
2023-09-18	115.00	115.00	112.66	112.69	109.98	1,818,000
2023-09-15	114.43	121.92	113.43	115.91	113.12	6,889,600
2023-09-14	113.79	115.31	111.68	114.88	112.12	1,815,800
2023-09-13	110.00	115.90	109.00	113.43	110.70	2,520,500
2023-09-12	113.40	113.97	112.08	112.78	110.07	2,035,000
2023-09-11	114.29	114.39	112.62	113.10	110.38	2,046,900

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.