Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	123.73	124.43	121.44	123.48	119.70	1,481,900
2022-09-22	125.55	126.04	123.76	124.39	120.58	1,378,600
2022-09-21	128.73	130.57	126.33	126.48	122.61	1,105,700
2022-09-20	129.10	129.60	126.82	128.14	124.22	1,274,700
2022-09-19	128.79	130.79	128.36	130.72	126.72	1,059,600
2022-09-16	132.12	132.13	128.28	129.89	125.91	2,300,600
2022-09-15	133.81	135.51	132.66	133.16	129.08	1,446,500
2022-09-14	133.80	135.36	132.10	133.25	129.17	1,577,000
2022-09-13	136.32	137.41	133.44	133.54	129.45	1,587,000
2022-09-12	137.53	140.00	137.23	139.87	135.59	1,851,100
2022-09-09	135.98	137.92	135.43	137.63	133.42	2,425,200
2022-09-08	130.93	135.27	130.71	135.19	131.05	1,355,100
2022-09-07	128.97	131.82	128.61	131.43	127.41	1,254,600
2022-09-06	129.38	130.57	127.72	129.30	125.34	1,533,500
2022-09-02	129.79	130.27	127.12	128.01	124.09	1,695,900
2022-09-01	127.63	129.11	126.21	128.93	124.98	1,282,000
2022-08-31	129.38	130.23	128.00	128.25	124.33	1,890,700
2022-08-30	128.51	129.02	127.16	128.28	124.35	1,772,400
2022-08-29	128.43	129.35	127.18	128.11	124.19	926,000
2022-08-26	136.00	136.05	129.78	129.87	125.90	1,252,700
2022-08-25	135.30	136.08	133.99	136.01	131.85	969,100
2022-08-24	133.02	134.54	132.65	133.67	129.58	1,020,500
2022-08-23	133.11	134.10	132.04	132.64	128.58	1,188,300
2022-08-22	135.30	136.03	133.56	133.94	129.84	1,250,700
2022-08-19	139.35	139.73	137.26	137.62	133.41	1,477,500
2022-08-18	141.88	141.96	138.76	139.97	135.69	1,740,300
2022-08-17	148.84	149.00	140.03	142.29	137.94	4,110,100
2022-08-16	132.89	133.42	131.66	132.77	128.71	1,810,000
2022-08-15	133.28	134.62	132.67	133.90	129.80	1,291,100
2022-08-12	132.26	133.63	131.43	133.55	129.46	865,800
2022-08-11	132.91	135.13	131.59	131.95	127.91	1,162,500
2022-08-10	131.37	132.77	130.15	132.58	128.52	1,022,000
2022-08-09	132.50	132.50	128.02	128.88	124.94	894,700
2022-08-08	134.20	134.42	132.14	132.52	128.46	1,257,100
2022-08-05	132.27	133.84	131.75	133.61	129.52	675,800
2022-08-04	134.69	135.00	132.74	133.77	129.68	895,600
2022-08-03	133.45	135.26	133.02	134.56	130.44	2,113,200
2022-08-02	132.41	134.68	131.09	131.28	127.26	1,398,600
2022-08-01	133.51	135.23	133.26	133.43	129.35	1,081,700
2022-07-29	131.27	134.50	130.90	134.10	130.00	2,214,900
2022-07-28	128.17	131.82	126.78	131.11	127.10	1,861,400
2022-07-27	125.04	128.33	124.71	127.71	123.80	1,395,900
2022-07-26	124.66	125.63	123.37	125.17	121.34	1,260,000
2022-07-25	125.05	125.41	123.19	124.26	120.46	1,044,000
2022-07-22	127.41	128.54	124.31	125.04	121.21	1,079,500
2022-07-21	122.12	127.34	122.12	127.19	123.30	1,682,500
2022-07-20	119.93	121.21	119.25	119.86	116.19	1,316,600
2022-07-19	116.99	119.34	116.37	119.06	115.42	1,296,900
2022-07-18	118.95	119.39	114.46	115.11	111.59	1,178,200
2022-07-15	117.78	118.88	116.00	118.83	115.19	969,400
2022-07-14	117.10	117.73	113.02	115.88	112.33	1,347,300
2022-07-13	117.41	119.70	116.86	118.65	115.02	1,378,000
2022-07-12	122.43	123.41	118.75	119.24	115.59	1,196,800
2022-07-11	121.61	123.46	121.01	123.12	119.35	1,304,400
2022-07-08	120.96	123.21	120.96	122.51	118.76	1,267,300
2022-07-07	120.99	123.22	120.62	123.15	119.38	1,221,200
2022-07-06	120.80	122.34	120.56	121.18	117.47	1,642,300
2022-07-05	117.75	120.68	116.49	120.56	116.87	1,484,900
2022-07-01	118.79	119.76	116.70	119.21	115.56	1,119,800
2022-06-30	116.00	119.95	116.00	118.77	114.93	1,612,000

← NewerPage 18 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.