Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	148.85	149.96	145.58	149.12	144.07	2,298,300
2022-01-05	150.83	153.10	148.53	148.60	143.57	2,370,500
2022-01-04	155.49	155.63	149.70	151.19	146.07	2,234,000
2022-01-03	159.00	159.44	153.93	156.48	151.19	1,606,300
2021-12-31	160.35	161.45	159.52	159.65	154.05	1,315,500
2021-12-30	161.11	162.62	160.60	160.88	155.23	771,000
2021-12-29	159.83	161.39	159.18	160.65	155.01	833,100
2021-12-28	159.68	159.79	158.12	159.18	153.59	764,300
2021-12-27	158.82	159.84	157.19	158.74	153.17	951,800
2021-12-23	157.29	158.86	156.65	157.80	152.26	1,411,000
2021-12-22	154.45	157.16	154.25	156.78	151.28	1,907,900
2021-12-21	151.00	154.06	150.61	153.96	148.56	1,496,600
2021-12-20	150.76	152.18	148.54	150.42	145.14	2,027,200
2021-12-17	150.35	152.59	148.04	151.42	146.11	2,628,700
2021-12-16	154.30	155.90	150.46	150.80	145.51	2,085,600
2021-12-15	152.76	154.59	150.62	154.31	148.89	2,054,900
2021-12-14	154.89	155.74	150.10	151.88	146.55	1,869,100
2021-12-13	157.34	157.90	155.14	156.29	150.80	1,413,800
2021-12-10	154.53	156.34	154.08	156.26	150.78	1,463,900
2021-12-09	156.50	158.00	154.51	154.61	149.18	1,272,300
2021-12-08	154.76	156.39	153.95	156.31	150.82	1,491,500
2021-12-07	152.84	156.24	152.61	153.80	148.40	1,422,700
2021-12-06	149.34	152.04	147.78	151.47	146.15	1,803,400
2021-12-03	151.82	153.00	147.72	149.33	144.09	1,412,600
2021-12-02	147.91	152.47	147.73	150.99	145.69	1,514,100
2021-12-01	151.12	152.85	148.09	148.21	143.01	1,800,900
2021-11-30	153.35	155.71	149.70	150.90	145.60	3,900,500
2021-11-29	153.06	155.38	151.56	153.42	148.04	1,734,600
2021-11-26	153.29	159.09	151.57	152.07	146.73	1,632,200
2021-11-24	153.76	154.67	151.09	152.97	147.60	2,291,400
2021-11-23	155.89	159.32	151.77	154.78	149.35	3,140,600
2021-11-22	165.00	165.68	162.78	162.78	157.07	2,110,400
2021-11-19	163.01	165.07	162.67	164.30	158.53	1,647,600
2021-11-18	162.53	162.82	160.40	162.16	156.47	1,475,800
2021-11-17	161.92	161.92	159.90	161.54	155.87	872,400
2021-11-16	157.05	163.00	156.96	161.39	155.73	1,276,300
2021-11-15	161.25	162.33	157.50	157.78	152.24	1,121,300
2021-11-12	159.73	161.06	157.71	160.88	155.23	1,444,800
2021-11-11	160.28	161.04	157.93	158.79	153.22	935,500
2021-11-10	159.21	159.98	156.06	159.28	153.69	1,093,200
2021-11-09	160.94	162.23	159.52	159.81	154.20	1,021,000
2021-11-08	157.00	161.15	156.55	160.94	155.29	1,467,000
2021-11-05	156.57	156.81	152.43	156.41	150.92	1,775,500
2021-11-04	157.86	158.93	156.36	157.65	152.12	1,015,800
2021-11-03	158.03	158.29	154.57	158.20	152.65	1,256,500
2021-11-02	157.55	158.00	155.44	157.85	152.31	1,714,200
2021-11-01	157.38	158.00	155.80	157.06	151.55	1,329,100
2021-10-29	155.13	157.57	154.44	157.49	151.96	1,999,800
2021-10-28	155.98	157.79	154.19	155.76	150.29	1,752,600
2021-10-27	158.30	158.50	154.83	155.26	149.81	1,472,600
2021-10-26	159.63	159.92	157.04	158.19	152.64	1,016,400
2021-10-25	157.90	158.52	156.75	158.34	152.78	1,088,100
2021-10-22	156.95	158.71	156.90	157.97	152.43	772,200
2021-10-21	157.71	158.02	154.53	156.94	151.43	1,405,100
2021-10-20	156.93	158.12	156.31	157.59	152.06	1,053,000
2021-10-19	155.96	157.46	155.55	155.62	150.16	1,025,500
2021-10-18	153.63	155.42	152.39	154.78	149.35	1,183,600
2021-10-15	153.14	153.89	152.55	153.27	147.89	1,397,800
2021-10-14	151.62	153.48	151.62	152.59	147.23	1,434,100
2021-10-13	149.08	150.88	148.74	150.22	144.95	1,509,100

← NewerPage 21 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.