Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	136.89	136.92	132.73	133.18	129.52	2,046,000
2023-03-16	133.97	137.05	132.37	136.82	133.06	1,789,300
2023-03-15	135.93	135.93	132.20	134.03	130.35	2,016,700
2023-03-14	138.44	139.60	136.43	138.40	134.60	1,255,400
2023-03-13	135.55	138.28	134.76	136.69	132.93	1,771,400
2023-03-10	139.19	139.44	134.71	135.72	131.99	1,896,000
2023-03-09	141.26	142.00	138.30	138.93	135.11	1,328,900
2023-03-08	140.15	141.58	139.38	140.90	137.03	1,135,900
2023-03-07	143.56	143.66	140.23	140.33	136.47	1,088,400
2023-03-06	143.35	145.44	142.68	143.23	139.29	1,153,600
2023-03-03	142.54	144.44	141.98	143.93	139.98	1,147,800
2023-03-02	136.30	141.72	136.08	141.67	137.78	1,879,200
2023-03-01	138.58	139.99	136.25	137.51	133.73	3,132,800
2023-02-28	141.75	143.38	141.39	141.97	138.07	2,342,500
2023-02-27	142.88	143.76	141.81	142.18	138.27	1,149,600
2023-02-24	141.46	142.24	138.72	141.20	137.32	1,522,100
2023-02-23	142.09	143.58	141.31	143.20	139.27	1,511,500
2023-02-22	143.37	143.44	140.95	142.08	138.18	1,691,300
2023-02-21	146.60	146.65	142.63	143.42	139.48	1,693,800
2023-02-17	147.26	148.94	146.49	148.26	144.19	1,194,800
2023-02-16	148.81	150.16	147.23	148.28	144.21	1,101,700
2023-02-15	152.22	152.32	150.30	151.75	147.58	982,400
2023-02-14	154.34	155.75	151.45	153.04	148.83	895,400
2023-02-13	153.27	154.66	152.01	154.60	150.35	925,400
2023-02-10	151.80	152.99	151.07	152.55	148.36	934,800
2023-02-09	155.67	156.32	151.54	152.38	148.19	852,200
2023-02-08	153.64	155.17	153.23	154.42	150.18	1,073,500
2023-02-07	151.49	154.96	151.13	154.51	150.26	1,126,700
2023-02-06	152.73	154.40	151.36	152.24	148.06	771,500
2023-02-03	153.17	155.42	152.74	154.55	150.30	992,800
2023-02-02	156.66	157.31	154.77	155.50	151.23	1,725,600
2023-02-01	153.31	156.29	151.72	155.45	151.18	1,499,900
2023-01-31	151.61	153.46	150.21	152.08	147.90	1,995,400
2023-01-30	154.50	155.52	150.88	151.74	147.57	1,401,100
2023-01-27	155.75	156.96	154.81	155.69	151.41	646,200
2023-01-26	156.97	157.66	155.19	156.23	151.94	776,300
2023-01-25	154.00	156.54	152.83	155.76	151.48	736,200
2023-01-24	156.27	158.51	154.46	155.69	151.41	1,121,500
2023-01-23	156.00	159.59	155.67	159.06	154.69	974,900
2023-01-20	153.50	156.01	152.41	155.92	151.64	1,343,700
2023-01-19	153.58	154.92	152.14	152.87	148.67	1,017,400
2023-01-18	156.26	158.16	153.64	154.07	149.84	1,150,700
2023-01-17	156.68	158.11	155.03	155.40	151.13	1,602,200
2023-01-13	155.54	157.28	154.50	156.92	152.61	921,700
2023-01-12	158.16	158.60	155.58	156.49	152.19	809,100
2023-01-11	155.23	158.58	155.23	158.17	153.82	1,241,900
2023-01-10	150.18	155.55	148.75	155.23	150.96	1,565,700
2023-01-09	149.69	151.28	147.20	147.47	143.42	1,269,600
2023-01-06	154.36	154.64	143.01	147.67	143.61	2,445,000
2023-01-05	150.00	153.07	148.77	152.11	147.93	1,714,600
2023-01-04	151.65	153.04	150.24	151.67	147.50	1,247,400
2023-01-03	151.96	153.13	148.47	150.04	145.92	1,414,300
2022-12-30	149.76	149.85	147.83	149.65	145.54	699,800
2022-12-29	149.61	151.90	149.02	151.09	146.72	854,400
2022-12-28	149.78	151.37	147.64	148.09	143.81	784,300
2022-12-27	149.23	149.81	147.30	149.55	145.22	879,500
2022-12-23	149.01	150.25	148.22	149.23	144.91	779,400
2022-12-22	148.41	149.19	146.61	149.01	144.70	1,166,800
2022-12-21	148.94	150.27	147.89	150.09	145.75	1,248,100
2022-12-20	147.27	149.18	145.88	147.93	143.65	1,548,200

← NewerPage 16 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.