Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	116.01	116.21	113.71	113.99	111.25	1,789,800
2023-09-07	117.97	118.01	116.09	116.26	113.47	1,317,000
2023-09-06	118.35	118.66	116.53	117.94	115.11	1,668,900
2023-09-05	121.64	122.54	118.67	118.73	115.88	1,270,600
2023-09-01	122.69	123.68	121.54	121.91	118.98	840,700
2023-08-31	123.11	123.12	120.65	121.07	118.16	2,875,100
2023-08-30	122.34	122.94	121.63	122.68	119.73	1,157,900
2023-08-29	120.13	122.29	119.61	122.02	119.09	838,300
2023-08-28	119.95	120.94	119.34	119.92	117.04	1,052,400
2023-08-25	119.80	120.82	118.52	119.68	116.80	1,273,300
2023-08-24	119.36	120.78	118.58	119.49	116.62	2,045,900
2023-08-23	118.51	119.15	117.71	119.13	116.27	1,289,300
2023-08-22	117.85	118.61	117.33	117.64	114.81	1,422,300
2023-08-21	119.50	119.57	117.71	118.86	116.00	2,249,300
2023-08-18	120.19	120.73	119.04	119.25	116.38	1,803,900
2023-08-17	122.00	122.65	120.66	120.85	117.95	2,180,800
2023-08-16	121.99	123.65	120.37	121.36	118.44	3,388,800
2023-08-15	126.31	127.18	125.25	125.65	122.63	2,274,800
2023-08-14	125.43	128.00	125.19	126.65	123.61	1,582,400
2023-08-11	126.77	127.82	126.35	126.86	123.81	1,256,700
2023-08-10	128.00	129.99	127.31	127.65	124.58	1,515,900
2023-08-09	128.16	129.42	127.53	127.63	124.56	1,786,100
2023-08-08	126.69	128.63	125.07	128.35	125.27	2,525,200
2023-08-07	126.73	127.89	125.70	126.51	123.47	1,487,000
2023-08-04	125.44	127.17	125.08	126.30	123.26	1,819,500
2023-08-03	127.30	127.36	124.97	125.05	122.04	1,742,600
2023-08-02	122.00	128.73	121.51	127.71	124.64	2,654,700
2023-08-01	121.78	123.58	120.46	122.48	119.54	1,655,000
2023-07-31	124.38	124.45	121.22	121.77	118.84	2,376,100
2023-07-28	127.25	127.51	123.16	126.05	123.02	3,138,800
2023-07-27	129.87	130.00	126.64	126.66	123.62	2,582,500
2023-07-26	125.00	128.53	123.40	128.47	125.38	2,507,500
2023-07-25	125.00	129.55	124.15	127.31	124.25	2,199,400
2023-07-24	127.62	129.39	127.19	127.72	124.65	2,001,200
2023-07-21	124.55	128.30	123.14	127.62	124.55	3,918,200
2023-07-20	123.51	124.90	123.13	124.55	121.56	2,278,800
2023-07-19	120.01	123.34	119.86	123.08	120.12	2,425,400
2023-07-18	118.38	119.79	118.00	119.56	116.69	1,362,700
2023-07-17	119.95	119.98	117.66	118.25	115.41	1,123,000
2023-07-14	119.54	120.39	118.25	119.75	116.87	1,225,400
2023-07-13	120.76	120.87	118.99	119.35	116.48	1,229,800
2023-07-12	120.00	120.49	119.15	120.00	117.12	1,595,400
2023-07-11	118.30	118.98	117.64	118.48	115.63	1,096,700
2023-07-10	116.73	119.52	116.56	118.36	115.52	1,889,200
2023-07-07	117.67	119.08	116.89	117.00	114.19	1,493,300
2023-07-06	116.36	118.89	115.66	118.43	115.58	1,626,600
2023-07-05	118.95	120.28	118.61	119.50	116.63	1,246,200
2023-07-03	120.02	120.85	119.22	119.32	116.45	996,200
2023-06-30	118.73	120.69	118.30	120.25	117.36	2,487,900
2023-06-29	116.16	118.25	116.07	118.05	114.99	1,885,800
2023-06-28	116.70	117.11	115.71	116.37	113.36	2,196,800
2023-06-27	118.47	118.96	116.73	117.04	114.01	2,326,100
2023-06-26	118.96	119.80	117.34	118.37	115.31	1,673,400
2023-06-23	117.76	119.71	117.58	119.42	116.33	2,632,600
2023-06-22	118.84	118.95	117.17	118.68	115.61	1,736,000
2023-06-21	117.79	119.11	117.27	118.33	115.27	1,393,400
2023-06-20	118.64	118.79	116.88	118.16	115.10	2,108,200
2023-06-16	122.10	123.18	120.63	121.13	117.99	3,941,300
2023-06-15	118.88	121.74	118.73	121.23	118.09	1,791,100
2023-06-14	119.99	120.97	118.90	119.40	116.31	2,662,900

← NewerPage 14 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.