Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	117.19	118.54	116.24	117.90	114.09	906,600
2022-06-28	120.45	121.24	116.72	117.06	113.28	1,426,100
2022-06-27	121.83	122.30	119.85	120.57	116.67	1,805,700
2022-06-24	119.95	121.35	118.45	121.29	117.37	3,780,400
2022-06-23	114.60	118.75	114.27	118.60	114.77	1,801,600
2022-06-22	112.66	115.08	112.52	113.80	110.12	2,585,300
2022-06-21	114.41	115.57	113.76	113.88	110.20	1,588,200
2022-06-17	114.77	116.73	112.67	112.71	109.07	2,681,500
2022-06-16	113.80	115.08	113.36	114.96	111.24	1,601,600
2022-06-15	117.24	117.77	113.77	116.47	112.71	1,886,300
2022-06-14	115.99	116.70	113.25	116.01	112.26	1,314,000
2022-06-13	116.48	117.70	115.38	116.28	112.52	1,405,800
2022-06-10	121.63	121.93	119.90	120.57	116.67	1,379,600
2022-06-09	126.09	126.92	124.13	124.14	120.13	814,400
2022-06-08	127.88	128.64	126.40	126.84	122.74	1,049,500
2022-06-07	126.57	131.20	126.57	128.90	124.73	1,236,300
2022-06-06	129.38	130.00	126.97	127.63	123.51	1,310,600
2022-06-03	127.62	128.72	126.42	128.49	124.34	1,722,800
2022-06-02	122.96	129.19	122.30	129.10	124.93	1,444,400
2022-06-01	127.86	128.98	122.43	123.09	119.11	1,757,600
2022-05-31	128.91	130.07	126.72	127.56	123.44	3,403,100
2022-05-27	124.92	130.77	124.49	130.55	126.33	2,698,800
2022-05-26	120.75	124.22	120.72	123.85	119.85	1,768,000
2022-05-25	127.21	127.46	119.18	120.38	116.49	3,524,500
2022-05-24	125.32	126.00	123.80	124.41	120.39	2,187,700
2022-05-23	126.45	126.47	123.76	125.98	121.91	2,037,000
2022-05-20	124.03	125.58	122.44	125.13	121.09	2,594,600
2022-05-19	120.31	123.58	119.53	122.40	118.44	2,310,100
2022-05-18	121.19	121.91	120.31	120.79	116.89	1,336,000
2022-05-17	122.70	123.70	121.45	123.08	119.10	2,216,200
2022-05-16	119.63	121.03	118.83	120.30	116.41	2,011,600
2022-05-13	117.38	120.72	117.27	119.38	115.52	1,328,400
2022-05-12	113.61	116.25	112.78	116.13	112.38	1,338,000
2022-05-11	115.70	118.00	113.84	113.99	110.31	1,607,000
2022-05-10	115.44	117.94	113.14	116.64	112.87	2,141,800
2022-05-09	119.13	119.13	112.64	113.11	109.45	1,861,700
2022-05-06	120.88	121.88	118.00	121.08	117.17	1,629,000
2022-05-05	124.62	125.21	120.80	122.15	118.20	2,123,600
2022-05-04	121.69	126.69	121.44	126.30	122.22	2,460,400
2022-05-03	119.72	123.98	119.09	122.40	118.44	3,217,800
2022-05-02	118.38	120.34	116.49	119.57	115.71	1,756,200
2022-04-29	120.71	123.89	119.05	119.27	115.42	2,269,200
2022-04-28	119.52	121.56	117.93	121.06	117.15	3,152,200
2022-04-27	118.20	120.85	117.53	117.68	113.88	2,007,500
2022-04-26	121.00	121.28	117.24	117.94	114.13	2,931,900
2022-04-25	119.53	121.61	118.23	121.45	117.53	2,236,900
2022-04-22	124.77	125.10	121.15	121.32	117.40	1,947,200
2022-04-21	130.36	131.03	124.85	125.29	121.24	2,177,700
2022-04-20	127.71	130.32	126.84	129.37	125.19	2,026,100
2022-04-19	123.71	126.83	123.70	126.53	122.44	1,580,000
2022-04-18	126.44	126.75	123.13	123.84	119.84	1,597,100
2022-04-14	128.42	128.96	125.57	126.44	122.35	3,360,700
2022-04-13	125.26	128.53	124.91	128.29	124.14	2,735,900
2022-04-12	131.69	132.19	125.03	125.39	121.34	2,657,500
2022-04-11	133.22	133.88	130.46	131.26	127.02	2,308,200
2022-04-08	135.71	136.99	134.65	134.87	130.51	2,070,900
2022-04-07	132.90	137.08	132.23	135.93	131.54	1,956,200
2022-04-06	132.01	133.32	129.86	132.71	128.42	2,249,500
2022-04-05	134.09	135.42	132.85	133.26	128.95	1,797,200
2022-04-04	133.86	135.40	132.89	134.81	130.45	1,388,000

← NewerPage 19 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.