Agilent Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	125.50	125.95	123.87	123.92	119.09	1,476,600
2021-01-25	126.69	127.48	124.43	125.48	120.59	1,365,400
2021-01-22	127.08	127.80	126.30	126.33	121.40	1,438,700
2021-01-21	127.77	128.78	126.42	127.00	122.05	1,612,100
2021-01-20	127.71	128.92	127.36	128.11	123.11	1,843,000
2021-01-19	127.38	127.80	126.29	127.35	122.38	1,677,200
2021-01-15	125.94	127.12	124.74	126.21	121.29	2,115,400
2021-01-14	127.27	128.19	125.82	126.03	121.12	924,900
2021-01-13	127.46	128.05	126.74	126.98	122.03	1,530,400
2021-01-12	128.33	128.39	126.20	126.97	122.02	1,826,400
2021-01-11	126.45	129.34	126.23	128.15	123.15	1,746,800
2021-01-08	126.49	127.64	125.85	127.06	122.11	1,577,200
2021-01-07	124.33	127.48	124.11	126.16	121.24	1,775,900
2021-01-06	118.69	123.88	118.21	122.89	118.10	2,428,500
2021-01-05	118.48	120.32	118.07	119.61	114.95	2,344,000
2021-01-04	118.94	120.09	117.11	118.64	114.01	2,030,700
2020-12-31	117.59	118.60	116.60	118.49	113.68	1,307,200
2020-12-30	117.86	118.90	117.33	117.39	112.63	1,127,000
2020-12-29	118.56	119.12	116.83	117.23	112.47	1,007,400
2020-12-28	118.51	118.78	116.67	117.83	113.05	1,003,100
2020-12-24	117.04	118.37	116.84	117.31	112.55	733,600
2020-12-23	118.00	118.89	117.22	117.30	112.54	1,202,100
2020-12-22	118.00	118.43	116.85	117.37	112.61	1,670,400
2020-12-21	117.70	118.45	115.96	117.78	113.00	2,082,000
2020-12-18	119.23	119.86	118.44	119.30	114.46	3,911,800
2020-12-17	118.05	119.39	117.04	118.97	114.14	2,166,700
2020-12-16	117.58	117.74	116.40	117.24	112.48	1,698,600
2020-12-15	117.30	118.04	116.85	117.39	112.63	1,973,800
2020-12-14	118.61	120.24	116.74	116.74	112.00	1,395,200
2020-12-11	118.67	119.06	117.29	118.48	113.67	1,400,800
2020-12-10	116.94	119.90	116.34	118.81	113.99	1,630,500
2020-12-09	116.38	116.96	114.48	116.40	111.68	1,717,600
2020-12-08	114.34	117.34	114.33	117.01	112.26	1,320,600
2020-12-07	115.20	116.44	114.12	114.40	109.76	2,076,700
2020-12-04	113.60	115.24	113.45	115.15	110.48	1,118,100
2020-12-03	114.15	115.42	113.16	113.58	108.97	1,511,400
2020-12-02	115.63	115.95	114.13	114.57	109.92	1,735,800
2020-12-01	117.58	118.38	115.04	115.36	110.68	1,753,700
2020-11-30	113.89	117.07	113.67	116.90	112.16	3,778,400
2020-11-27	113.77	114.98	112.94	114.09	109.46	983,700
2020-11-25	116.09	116.96	113.41	114.35	109.71	2,862,500
2020-11-24	118.96	118.96	111.43	114.68	110.03	5,559,900
2020-11-23	111.40	112.42	109.56	112.21	107.66	3,258,700
2020-11-20	108.64	112.30	108.32	110.89	106.39	2,775,400
2020-11-19	106.74	108.96	105.19	108.68	104.27	1,886,400
2020-11-18	109.55	109.88	105.73	105.95	101.65	2,047,900
2020-11-17	110.50	110.77	109.25	109.86	105.40	1,571,500
2020-11-16	111.00	111.49	109.47	110.27	105.80	1,656,100
2020-11-13	110.46	111.54	109.78	110.17	105.70	1,356,800
2020-11-12	109.40	111.01	108.90	109.44	105.00	1,094,300
2020-11-11	111.14	111.79	108.84	109.41	104.97	1,792,800
2020-11-10	112.82	112.91	108.99	110.20	105.73	2,124,800
2020-11-09	116.16	117.50	112.39	112.50	107.94	2,177,900
2020-11-06	110.76	113.35	110.33	112.54	107.97	1,036,600
2020-11-05	110.57	111.93	109.67	110.34	105.86	1,143,100
2020-11-04	108.07	109.80	107.24	108.49	104.09	1,357,300
2020-11-03	106.43	108.11	106.14	107.03	102.69	1,175,000
2020-11-02	103.52	105.35	103.29	105.24	100.97	1,572,300
2020-10-30	101.77	102.35	100.65	102.09	97.948	2,310,000
2020-10-29	102.27	103.06	100.77	102.02	97.881	1,421,900

← NewerPage 25 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.