Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	147.66	147.97	146.95	147.58	142.22	1,835,100
2021-07-16	149.33	149.82	148.27	148.93	143.52	2,169,800
2021-07-15	148.34	149.31	147.84	148.96	143.55	1,733,600
2021-07-14	149.86	149.87	148.46	148.63	143.24	1,218,500
2021-07-13	149.11	149.54	148.19	149.27	143.85	1,456,500
2021-07-12	150.65	151.00	149.17	149.51	144.08	1,480,500
2021-07-09	149.49	150.23	148.92	150.03	144.58	1,596,800
2021-07-08	148.07	148.96	147.28	148.83	143.43	1,891,700
2021-07-07	149.59	149.62	148.09	149.49	144.06	2,286,300
2021-07-06	149.23	149.23	148.48	148.98	143.57	1,973,300
2021-07-02	148.11	148.89	147.25	148.82	143.42	1,400,700
2021-07-01	147.77	148.37	147.01	147.79	142.24	1,426,500
2021-06-30	148.68	148.78	146.66	147.81	142.26	1,259,300
2021-06-29	147.57	148.84	147.53	148.81	143.22	816,700
2021-06-28	147.63	148.04	146.43	147.93	142.37	1,645,000
2021-06-25	147.01	147.76	146.21	147.28	141.75	8,445,100
2021-06-24	147.92	148.33	146.57	146.67	141.16	1,426,800
2021-06-23	146.72	148.06	146.43	147.24	141.71	1,455,700
2021-06-22	146.37	147.68	145.83	146.63	141.12	1,366,200
2021-06-21	145.42	146.69	143.73	146.41	140.91	1,266,100
2021-06-18	146.31	146.83	144.94	145.01	139.56	3,220,700
2021-06-17	143.49	147.68	143.49	146.92	141.40	2,822,400
2021-06-16	144.66	145.08	142.92	143.59	138.20	1,680,800
2021-06-15	144.85	145.16	144.04	144.62	139.19	1,035,800
2021-06-14	143.50	144.43	142.76	144.39	138.97	934,200
2021-06-11	143.36	143.60	141.90	143.53	138.14	995,100
2021-06-10	140.32	143.35	140.01	143.06	137.69	1,462,400
2021-06-09	139.13	140.37	138.87	140.13	134.87	961,400
2021-06-08	138.60	138.92	137.57	138.75	133.54	1,143,900
2021-06-07	138.09	138.58	137.37	137.65	132.48	936,000
2021-06-04	137.70	138.41	137.39	137.90	132.72	1,069,700
2021-06-03	136.00	136.91	135.74	136.37	131.25	1,228,700
2021-06-02	137.12	138.22	135.88	136.57	131.44	1,395,700
2021-06-01	139.17	140.32	135.57	137.20	132.05	2,015,800
2021-05-28	138.60	139.21	138.00	138.13	132.94	1,264,400
2021-05-27	133.32	138.14	133.16	137.54	132.37	3,699,600
2021-05-26	136.30	138.00	133.25	133.29	128.28	2,498,400
2021-05-25	133.41	134.80	133.01	133.23	128.23	1,890,600
2021-05-24	133.51	134.41	132.53	133.34	128.33	1,312,300
2021-05-21	132.67	134.13	132.22	132.30	127.33	1,445,900
2021-05-20	130.61	132.79	130.61	132.15	127.19	1,035,100
2021-05-19	127.60	130.28	127.13	130.21	125.32	1,119,400
2021-05-18	129.95	129.95	128.68	128.75	123.91	1,777,600
2021-05-17	130.84	131.05	129.91	130.11	125.22	886,700
2021-05-14	130.47	131.69	130.45	131.15	126.22	775,100
2021-05-13	129.61	130.76	129.26	130.02	125.14	805,900
2021-05-12	130.34	131.17	128.47	128.64	123.81	1,256,400
2021-05-11	130.27	131.84	129.30	131.42	126.48	1,336,600
2021-05-10	133.76	133.93	131.76	131.87	126.92	1,034,300
2021-05-07	133.19	134.82	133.19	133.90	128.87	1,044,200
2021-05-06	132.31	132.60	130.77	132.40	127.43	1,150,400
2021-05-05	132.09	134.09	131.25	133.37	128.36	1,430,600
2021-05-04	132.12	132.51	130.35	130.90	125.98	1,752,400
2021-05-03	134.29	134.31	132.61	133.19	128.19	1,032,000
2021-04-30	133.90	134.66	133.15	133.64	128.62	1,514,200
2021-04-29	135.41	135.41	133.54	134.15	129.11	2,135,900
2021-04-28	136.00	136.51	134.71	134.80	129.74	1,603,900
2021-04-27	136.93	137.44	136.23	136.48	131.35	1,752,900
2021-04-26	137.21	137.83	136.68	137.34	132.18	1,287,400
2021-04-23	134.57	137.12	134.50	136.68	131.55	1,495,200

← NewerPage 23 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.