Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	148.91	149.13	146.24	146.95	142.70	1,277,300
2022-12-16	149.61	149.95	147.91	149.30	144.98	2,436,700
2022-12-15	152.81	153.04	150.24	150.86	146.50	1,483,900
2022-12-14	157.26	158.44	154.16	154.81	150.33	1,344,400
2022-12-13	159.20	160.26	156.76	157.66	153.10	1,534,200
2022-12-12	154.01	155.98	153.43	155.33	150.84	1,071,400
2022-12-09	155.67	156.70	152.68	152.95	148.53	1,020,200
2022-12-08	154.42	156.99	153.48	156.28	151.76	1,289,900
2022-12-07	151.23	154.35	151.13	153.73	149.28	1,011,100
2022-12-06	152.15	153.00	149.91	151.35	146.97	1,172,300
2022-12-05	153.84	153.89	151.25	152.70	148.28	1,124,700
2022-12-02	153.97	156.73	153.59	155.67	151.17	1,183,200
2022-12-01	156.73	156.99	154.42	156.12	151.60	1,372,400
2022-11-30	151.38	154.98	149.10	154.98	150.50	2,867,700
2022-11-29	151.88	152.90	150.49	150.94	146.57	954,600
2022-11-28	155.87	156.85	151.73	152.30	147.89	1,386,300
2022-11-25	155.09	156.96	154.71	156.96	152.42	642,700
2022-11-23	156.67	157.28	154.35	155.35	150.86	1,444,100
2022-11-22	151.98	157.44	151.98	156.86	152.32	3,512,500
2022-11-21	145.62	147.16	144.43	145.14	140.94	1,691,900
2022-11-18	146.68	147.96	144.15	146.19	141.96	1,283,400
2022-11-17	145.33	145.56	142.16	144.44	140.26	1,465,000
2022-11-16	148.19	148.75	146.35	147.12	142.86	1,476,700
2022-11-15	148.27	149.46	146.50	148.00	143.72	1,299,200
2022-11-14	149.01	149.71	146.30	146.38	142.15	1,220,300
2022-11-11	147.12	149.74	146.35	148.31	144.02	1,227,500
2022-11-10	142.87	146.72	142.53	146.30	142.07	1,591,900
2022-11-09	138.31	139.42	136.66	137.00	133.04	971,200
2022-11-08	138.50	140.69	136.60	138.75	134.74	1,028,100
2022-11-07	136.85	138.08	135.56	138.03	134.04	1,213,600
2022-11-04	135.65	137.01	133.11	136.08	132.14	1,272,100
2022-11-03	133.77	135.87	130.66	134.46	130.57	1,199,400
2022-11-02	140.61	140.94	135.21	135.27	131.36	1,806,100
2022-11-01	139.50	141.35	138.06	140.89	136.81	1,182,900
2022-10-31	137.69	138.93	137.35	138.35	134.35	1,307,600
2022-10-28	136.38	139.12	135.02	138.77	134.76	901,900
2022-10-27	137.26	137.99	135.33	136.49	132.54	930,700
2022-10-26	134.43	139.31	134.00	137.69	133.71	1,381,900
2022-10-25	132.30	135.10	132.30	134.50	130.61	1,206,000
2022-10-24	131.13	133.13	129.81	132.30	128.47	1,045,300
2022-10-21	126.37	130.13	124.82	129.88	126.12	1,067,000
2022-10-20	127.83	129.74	125.61	125.94	122.30	1,897,200
2022-10-19	130.11	130.27	127.24	128.96	125.23	1,034,000
2022-10-18	133.92	134.68	131.20	132.30	128.47	1,038,100
2022-10-17	127.38	131.09	127.38	130.56	126.78	1,197,900
2022-10-14	129.00	130.22	125.47	125.70	122.06	1,217,200
2022-10-13	123.00	128.83	122.35	127.90	124.20	1,553,600
2022-10-12	126.20	127.10	125.27	125.69	122.05	1,069,600
2022-10-11	125.00	127.89	124.16	125.64	122.01	1,985,300
2022-10-10	128.05	128.05	124.31	125.95	122.31	1,246,000
2022-10-07	130.45	130.93	126.96	127.44	123.75	1,154,700
2022-10-06	132.30	133.82	131.60	132.18	128.36	1,218,400
2022-10-05	129.99	133.53	129.50	132.64	128.80	1,567,700
2022-10-04	128.79	131.56	128.57	131.41	127.61	1,647,800
2022-10-03	122.73	127.30	121.68	126.38	122.72	1,343,200
2022-09-30	123.02	125.13	121.38	121.55	117.83	1,624,200
2022-09-29	122.81	124.24	122.28	122.74	118.98	1,312,800
2022-09-28	122.77	124.43	121.60	123.72	119.93	1,361,200
2022-09-27	123.87	124.07	120.60	121.61	117.89	1,040,500
2022-09-26	123.18	124.25	121.63	122.31	118.57	1,733,100

← NewerPage 17 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.