Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	118.68	121.16	118.68	119.50	116.41	2,502,400
2023-06-12	115.86	118.65	115.82	118.54	115.47	2,747,800
2023-06-09	115.58	116.00	114.16	115.79	112.79	1,981,500
2023-06-08	115.93	116.90	114.66	114.69	111.72	2,558,600
2023-06-07	117.17	117.37	115.14	116.59	113.57	3,643,500
2023-06-06	118.78	119.22	116.64	117.44	114.40	1,758,800
2023-06-05	118.58	119.76	117.09	118.35	115.29	2,129,300
2023-06-02	117.77	118.41	116.02	118.22	115.16	3,263,100
2023-06-01	116.97	117.64	115.00	116.26	113.25	3,966,100
2023-05-31	116.99	117.15	114.80	115.67	112.67	3,998,800
2023-05-30	120.01	121.31	117.67	117.73	114.68	2,094,800
2023-05-26	120.07	120.72	118.38	120.42	117.30	2,089,100
2023-05-25	121.41	121.41	117.64	119.49	116.40	3,218,900
2023-05-24	115.20	121.09	113.28	120.99	117.86	6,850,400
2023-05-23	129.03	130.54	127.91	128.64	125.31	2,784,400
2023-05-22	128.66	129.75	128.29	129.09	125.75	1,764,500
2023-05-19	129.59	130.47	128.62	128.87	125.53	1,480,400
2023-05-18	127.65	129.33	126.49	129.14	125.80	1,637,000
2023-05-17	127.04	127.79	125.78	127.77	124.46	1,968,200
2023-05-16	126.97	127.40	125.79	126.29	123.02	1,190,000
2023-05-15	127.94	128.19	126.75	127.99	124.68	1,262,800
2023-05-12	128.68	128.68	126.53	127.49	124.19	1,422,600
2023-05-11	127.17	127.70	125.47	127.66	124.35	1,580,600
2023-05-10	128.71	128.90	126.16	128.06	124.74	1,255,700
2023-05-09	128.50	128.50	125.36	127.35	124.05	3,437,100
2023-05-08	134.01	134.21	131.75	132.45	129.02	1,005,300
2023-05-05	135.30	135.41	131.91	133.30	129.85	1,890,100
2023-05-04	135.38	136.04	133.76	133.88	130.41	1,103,700
2023-05-03	135.89	136.54	134.63	134.77	131.28	1,529,100
2023-05-02	135.02	137.16	134.26	134.52	131.04	1,629,600
2023-05-01	136.02	137.14	135.76	136.08	132.56	1,012,900
2023-04-28	133.45	136.93	133.45	135.43	131.92	2,032,800
2023-04-27	132.96	133.86	131.33	133.25	129.80	1,125,300
2023-04-26	128.15	133.84	128.11	133.12	129.67	3,003,800
2023-04-25	136.54	136.78	129.72	130.37	126.99	2,154,900
2023-04-24	138.80	139.52	138.09	138.48	134.89	856,700
2023-04-21	136.21	138.56	136.21	138.50	134.91	1,533,600
2023-04-20	136.86	137.05	134.87	135.53	132.02	1,325,900
2023-04-19	138.37	139.62	137.68	138.93	135.33	1,178,400
2023-04-18	140.73	140.99	138.21	139.00	135.40	1,218,900
2023-04-17	139.62	140.21	138.89	140.19	136.56	1,115,500
2023-04-14	140.36	141.19	138.93	139.20	135.60	954,300
2023-04-13	139.18	141.48	138.99	141.28	137.62	1,030,900
2023-04-12	140.19	141.35	137.82	138.36	134.78	1,058,400
2023-04-11	138.87	139.93	138.15	138.52	134.93	1,241,100
2023-04-10	137.38	138.08	135.86	138.02	134.45	1,104,600
2023-04-06	138.01	138.13	136.59	138.03	134.46	1,206,200
2023-04-05	137.74	139.27	136.67	138.09	134.51	2,312,100
2023-04-04	138.25	139.11	137.53	138.21	134.63	1,778,700
2023-04-03	137.42	138.09	136.01	137.86	134.29	1,551,800
2023-03-31	135.40	138.73	134.86	138.34	134.54	2,579,800
2023-03-30	135.27	135.54	133.32	134.49	130.79	1,468,200
2023-03-29	133.95	134.24	132.63	133.85	130.17	1,002,800
2023-03-28	132.54	133.31	132.01	132.63	128.99	942,600
2023-03-27	133.58	134.62	132.73	133.07	129.41	1,216,300
2023-03-24	130.14	131.98	128.22	131.96	128.33	1,571,600
2023-03-23	134.66	135.07	129.37	131.13	127.53	3,297,900
2023-03-22	136.96	137.54	133.60	133.73	130.06	1,268,500
2023-03-21	135.56	137.42	135.22	137.01	133.25	1,392,300
2023-03-20	133.14	135.38	132.73	134.54	130.84	1,704,500

← NewerPage 15 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.