Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	133.86	135.40	132.89	134.81	130.45	1,388,000
2022-04-01	134.18	134.60	131.86	133.97	129.44	1,466,900
2022-03-31	135.17	136.79	132.29	132.33	127.85	3,046,400
2022-03-30	137.93	138.22	134.52	135.46	130.88	1,439,800
2022-03-29	138.22	139.32	137.21	138.42	133.74	1,608,600
2022-03-28	136.25	137.25	134.46	135.42	130.84	1,568,100
2022-03-25	137.30	137.66	133.70	135.71	131.12	1,403,700
2022-03-24	134.89	136.58	133.59	136.41	131.79	1,346,700
2022-03-23	137.85	137.96	133.45	134.18	129.64	1,337,400
2022-03-22	138.01	140.20	137.65	139.29	134.58	1,977,700
2022-03-21	137.63	139.79	137.01	138.14	133.47	1,285,100
2022-03-18	136.21	139.39	136.21	139.12	134.41	2,766,600
2022-03-17	134.00	136.85	133.61	136.82	132.19	1,167,900
2022-03-16	131.93	135.61	131.30	135.00	130.43	1,673,000
2022-03-15	129.22	131.15	128.87	130.28	125.87	1,649,200
2022-03-14	131.00	132.26	126.90	127.58	123.26	1,737,100
2022-03-11	135.43	136.44	130.16	130.31	125.90	1,815,700
2022-03-10	131.40	134.52	131.29	134.33	129.79	1,933,100
2022-03-09	132.85	133.94	131.19	133.26	128.75	1,805,500
2022-03-08	128.64	132.50	127.54	129.32	124.94	2,375,500
2022-03-07	133.55	133.55	128.43	130.34	125.93	2,376,500
2022-03-04	135.85	137.12	132.14	133.89	129.36	3,848,500
2022-03-03	133.73	138.00	133.44	137.17	132.53	3,592,100
2022-03-02	132.68	133.96	131.80	133.16	128.65	1,863,100
2022-03-01	130.83	132.92	130.09	131.93	127.47	2,634,100
2022-02-28	132.03	132.88	129.16	130.36	125.95	3,096,400
2022-02-25	128.84	133.75	127.92	133.73	129.21	3,144,500
2022-02-24	123.70	128.63	123.06	128.15	123.81	3,430,200
2022-02-23	129.88	134.37	125.95	126.00	121.74	3,938,700
2022-02-22	130.87	132.69	129.26	130.49	126.07	3,054,800
2022-02-18	130.50	133.43	130.00	132.05	127.58	3,614,100
2022-02-17	134.64	134.64	129.71	130.25	125.84	2,577,800
2022-02-16	135.55	135.60	132.11	135.15	130.58	3,187,500
2022-02-15	137.25	138.06	134.73	135.91	131.31	2,368,200
2022-02-14	136.96	137.69	134.10	135.21	130.64	2,205,300
2022-02-11	141.12	142.51	136.24	137.20	132.56	1,321,900
2022-02-10	141.56	144.04	140.58	141.66	136.87	1,063,700
2022-02-09	142.73	145.10	142.15	144.44	139.55	1,216,900
2022-02-08	139.11	141.41	138.29	140.81	136.05	1,515,400
2022-02-07	141.50	142.49	139.81	140.37	135.62	1,444,100
2022-02-04	141.48	142.35	139.67	141.12	136.35	1,087,400
2022-02-03	142.00	143.78	141.01	141.79	136.99	914,300
2022-02-02	140.99	144.76	140.78	144.24	139.36	1,475,700
2022-02-01	140.53	141.27	138.45	141.03	136.26	1,655,900
2022-01-31	137.32	139.47	136.97	139.32	134.61	1,703,000
2022-01-28	133.00	137.40	131.22	137.06	132.42	2,174,800
2022-01-27	135.28	136.36	131.68	132.09	127.62	1,715,800
2022-01-26	135.54	138.05	132.27	133.51	128.99	1,999,500
2022-01-25	135.36	136.62	132.65	134.57	130.02	1,705,300
2022-01-24	136.38	138.49	131.28	138.12	133.45	2,155,300
2022-01-21	139.54	140.49	137.49	137.51	132.86	1,878,600
2022-01-20	141.38	143.14	139.05	139.48	134.76	1,861,200
2022-01-19	140.67	143.60	140.26	140.43	135.68	1,472,100
2022-01-18	142.42	143.24	140.34	140.47	135.72	1,907,400
2022-01-14	144.04	145.15	142.36	144.68	139.78	2,225,400
2022-01-13	149.46	149.54	144.85	145.17	140.26	1,741,800
2022-01-12	147.80	150.39	147.55	149.51	144.45	2,250,800
2022-01-11	145.00	146.94	143.81	146.64	141.68	2,194,200
2022-01-10	143.29	145.31	140.86	145.16	140.25	2,548,100
2022-01-07	149.12	149.73	145.09	145.15	140.24	2,058,600

← NewerPage 20 of 79 · 4,730 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.