Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	134.03	135.46	133.83	134.53	129.48	1,732,700
2021-04-21	132.88	133.95	132.02	133.83	128.80	1,173,900
2021-04-20	133.00	133.55	131.82	132.46	127.48	1,261,200
2021-04-19	134.38	134.65	133.07	133.50	128.49	1,071,600
2021-04-16	134.05	134.64	133.16	134.58	129.53	4,495,400
2021-04-15	132.00	133.94	132.00	133.28	128.27	2,121,300
2021-04-14	133.10	133.23	130.96	131.97	127.01	1,499,300
2021-04-13	131.60	133.27	131.47	132.97	127.98	1,593,700
2021-04-12	131.44	132.18	130.84	131.27	126.34	1,166,300
2021-04-09	131.46	131.92	130.73	131.91	126.96	1,552,200
2021-04-08	130.26	131.73	129.87	130.69	125.78	925,100
2021-04-07	130.25	130.57	128.53	129.34	124.48	954,600
2021-04-06	130.57	131.86	129.87	131.04	126.12	1,623,200
2021-04-05	129.00	130.61	129.00	130.00	125.12	1,096,300
2021-04-01	128.00	128.30	127.01	127.69	122.71	1,126,400
2021-03-31	125.95	128.48	125.95	127.14	122.18	1,815,500
2021-03-30	124.61	125.70	124.41	124.84	119.97	1,033,700
2021-03-29	124.88	125.82	123.74	125.42	120.53	1,539,700
2021-03-26	122.54	125.71	122.03	125.64	120.74	1,441,900
2021-03-25	120.86	122.33	119.88	121.90	117.15	967,300
2021-03-24	122.12	122.96	120.74	120.84	116.13	1,477,500
2021-03-23	123.15	124.23	121.47	121.98	117.22	1,338,300
2021-03-22	122.17	123.83	121.72	123.61	118.79	1,772,900
2021-03-19	122.87	123.50	121.51	122.69	117.91	2,597,000
2021-03-18	123.60	123.94	122.13	122.59	117.81	2,067,500
2021-03-17	122.34	123.11	121.50	122.52	117.74	1,453,000
2021-03-16	124.75	125.31	122.45	123.00	118.20	1,345,500
2021-03-15	120.92	124.28	120.34	124.04	119.20	1,230,000
2021-03-12	120.57	122.03	119.28	121.44	116.70	1,368,700
2021-03-11	121.42	122.92	120.90	121.83	117.08	1,818,700
2021-03-10	120.59	122.21	119.69	119.99	115.31	1,934,600
2021-03-09	117.87	121.39	117.54	119.84	115.17	2,291,100
2021-03-08	116.31	118.96	115.27	116.08	111.55	2,766,600
2021-03-05	115.88	116.19	112.47	116.14	111.61	2,441,500
2021-03-04	118.69	118.83	113.34	114.99	110.51	2,725,000
2021-03-03	122.78	122.78	119.25	119.30	114.65	1,612,400
2021-03-02	124.57	125.89	123.17	123.64	118.82	1,267,300
2021-03-01	123.05	125.15	122.88	124.48	119.63	1,404,400
2021-02-26	122.93	123.51	120.65	122.07	117.31	1,909,700
2021-02-25	124.81	125.25	121.93	122.10	117.34	1,430,900
2021-02-24	122.26	125.41	122.01	125.02	120.14	1,898,400
2021-02-23	123.51	123.51	120.41	122.42	117.65	2,125,400
2021-02-22	125.95	126.16	123.09	123.50	118.68	1,340,100
2021-02-19	128.41	128.90	126.49	126.87	121.92	1,263,900
2021-02-18	129.00	130.39	127.58	127.68	122.70	1,941,400
2021-02-17	132.80	136.98	129.59	130.12	125.05	4,214,700
2021-02-16	129.31	131.08	127.85	127.95	122.96	2,132,500
2021-02-12	126.93	128.60	126.32	127.98	122.99	1,278,000
2021-02-11	125.70	127.26	125.11	126.96	122.01	1,122,200
2021-02-10	124.59	125.74	123.88	125.08	120.20	1,112,600
2021-02-09	123.41	123.49	122.36	123.24	118.43	1,988,300
2021-02-08	123.92	125.74	122.57	123.41	118.60	2,065,300
2021-02-05	124.51	125.96	123.11	123.18	118.38	1,919,700
2021-02-04	122.51	124.34	121.60	124.07	119.23	1,251,200
2021-02-03	123.50	124.60	121.90	122.15	117.39	1,448,400
2021-02-02	122.50	125.85	122.42	123.19	118.39	1,489,200
2021-02-01	120.69	122.09	120.18	120.83	116.12	1,292,700
2021-01-29	121.21	121.69	119.28	120.17	115.48	1,822,000
2021-01-28	119.00	122.67	118.78	121.56	116.82	1,677,900
2021-01-27	122.08	123.00	118.11	118.80	114.17	1,923,500

← NewerPage 24 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.