Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	151.18	151.18	146.30	147.95	142.76	1,809,900
2021-10-11	151.49	152.36	149.88	150.02	144.76	1,106,300
2021-10-08	156.18	156.92	152.10	152.47	147.12	904,100
2021-10-07	155.06	157.48	154.96	155.32	149.87	1,002,800
2021-10-06	152.55	154.26	151.62	153.65	148.26	1,794,700
2021-10-05	153.48	155.78	152.34	153.03	147.66	1,494,300
2021-10-04	155.24	156.30	151.26	152.36	147.01	1,758,300
2021-10-01	157.15	157.50	153.05	155.99	150.33	1,881,900
2021-09-30	161.23	162.48	157.46	157.53	151.81	1,542,800
2021-09-29	161.39	161.81	159.83	160.00	154.19	1,268,200
2021-09-28	164.19	164.33	158.79	159.90	154.10	2,541,000
2021-09-27	171.06	171.15	164.26	166.38	160.34	1,419,700
2021-09-24	172.09	173.08	171.20	172.40	166.14	1,041,900
2021-09-23	173.50	174.35	172.49	172.77	166.50	1,654,600
2021-09-22	172.18	173.32	170.91	172.44	166.18	981,000
2021-09-21	172.30	173.60	171.19	171.44	165.22	1,059,800
2021-09-20	170.50	172.58	169.11	171.34	165.12	1,599,400
2021-09-17	173.92	177.36	172.80	173.94	167.63	2,405,700
2021-09-16	173.93	173.93	171.10	173.28	166.99	1,142,000
2021-09-15	172.07	175.13	171.39	173.79	167.48	1,535,300
2021-09-14	172.55	173.98	171.76	172.42	166.16	1,337,400
2021-09-13	177.66	178.00	170.22	172.08	165.83	2,274,300
2021-09-10	177.72	179.31	177.17	177.23	170.80	1,086,300
2021-09-09	179.07	179.36	177.02	177.23	170.80	1,010,000
2021-09-08	177.42	179.18	176.57	178.73	172.24	1,174,600
2021-09-07	179.28	179.37	176.79	177.72	171.27	1,252,000
2021-09-03	177.67	179.57	177.03	179.28	172.77	971,800
2021-09-02	176.45	178.34	175.70	178.02	171.56	1,194,000
2021-09-01	175.04	175.74	174.38	175.45	169.08	1,429,000
2021-08-31	177.10	177.19	174.83	175.47	169.10	1,733,200
2021-08-30	173.86	177.12	173.86	176.73	170.32	1,221,400
2021-08-27	174.03	175.10	172.99	173.81	167.50	1,185,800
2021-08-26	173.39	174.47	172.10	173.59	167.29	1,273,400
2021-08-25	170.07	173.54	170.07	173.30	167.01	1,411,800
2021-08-24	170.23	171.21	169.22	170.57	164.38	1,238,600
2021-08-23	169.43	170.57	168.13	170.00	163.83	2,061,400
2021-08-20	167.83	170.74	167.05	168.13	162.03	2,023,300
2021-08-19	161.74	169.08	161.61	167.67	161.58	2,179,600
2021-08-18	163.20	165.36	162.09	163.02	157.10	2,860,900
2021-08-17	161.73	161.84	159.29	160.91	155.07	2,614,200
2021-08-16	159.39	162.52	158.50	162.07	156.19	2,154,300
2021-08-13	158.40	159.27	157.39	159.23	153.45	1,733,200
2021-08-12	156.51	158.52	156.12	158.15	152.41	1,376,100
2021-08-11	156.69	156.99	155.85	156.52	150.84	1,402,500
2021-08-10	156.92	157.60	155.90	156.52	150.84	1,575,900
2021-08-09	156.08	156.80	155.01	156.54	150.86	982,900
2021-08-06	154.76	155.89	154.47	155.70	150.05	1,209,300
2021-08-05	154.46	155.16	153.34	155.04	149.41	1,667,600
2021-08-04	153.96	154.71	153.49	154.27	148.67	1,786,700
2021-08-03	153.71	153.97	152.76	153.86	148.28	1,859,700
2021-08-02	154.05	154.30	152.52	153.07	147.51	1,438,300
2021-07-30	152.52	153.60	152.02	153.23	147.67	2,310,100
2021-07-29	151.99	153.46	151.42	152.67	147.13	1,527,300
2021-07-28	150.00	151.97	149.50	151.46	145.96	2,179,700
2021-07-27	149.29	150.00	148.86	149.95	144.51	2,085,700
2021-07-26	151.73	152.17	149.77	150.25	144.80	1,767,700
2021-07-23	150.59	152.41	150.43	152.31	146.78	2,132,000
2021-07-22	149.71	150.50	148.67	150.30	144.84	1,972,800
2021-07-21	149.49	149.91	147.60	148.95	143.54	2,255,700
2021-07-20	148.45	151.25	147.83	149.30	143.88	2,246,000

← NewerPage 22 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.