Agilent Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 115.43 | 116.88 | 114.82 | 115.42 | 114.09 | 2,845,300 |
| 2025-05-12 | 110.81 | 115.71 | 110.45 | 115.55 | 114.22 | 2,873,100 |
| 2025-05-09 | 108.96 | 109.86 | 106.79 | 106.93 | 105.70 | 1,369,500 |
| 2025-05-08 | 108.00 | 110.65 | 106.55 | 108.70 | 107.45 | 2,093,300 |
| 2025-05-07 | 106.69 | 107.60 | 104.79 | 107.52 | 106.28 | 2,143,700 |
| 2025-05-06 | 107.25 | 108.21 | 104.36 | 105.24 | 104.03 | 1,960,600 |
| 2025-05-05 | 108.10 | 109.25 | 107.46 | 108.37 | 107.12 | 1,385,500 |
| 2025-05-02 | 109.24 | 110.33 | 107.45 | 108.63 | 107.38 | 1,213,100 |
| 2025-05-01 | 107.25 | 108.23 | 104.10 | 106.46 | 105.23 | 1,523,100 |
| 2025-04-30 | 106.96 | 107.95 | 105.45 | 107.60 | 106.36 | 1,452,200 |
| 2025-04-29 | 106.90 | 108.02 | 105.78 | 107.46 | 106.22 | 1,201,800 |
| 2025-04-28 | 107.35 | 108.56 | 105.39 | 106.87 | 105.64 | 1,689,700 |
| 2025-04-25 | 105.87 | 106.43 | 104.35 | 106.28 | 105.06 | 1,120,600 |
| 2025-04-24 | 105.42 | 107.08 | 103.16 | 107.02 | 105.79 | 1,989,400 |
| 2025-04-23 | 106.67 | 109.62 | 104.75 | 105.00 | 103.79 | 2,236,200 |
| 2025-04-22 | 102.00 | 103.94 | 101.20 | 102.81 | 101.63 | 2,321,500 |
| 2025-04-21 | 101.85 | 102.04 | 99.120 | 100.26 | 99.105 | 2,321,800 |
| 2025-04-17 | 102.63 | 103.50 | 101.36 | 102.48 | 101.30 | 1,769,900 |
| 2025-04-16 | 103.22 | 104.83 | 101.87 | 102.70 | 101.52 | 1,454,400 |
| 2025-04-15 | 104.30 | 105.25 | 102.54 | 103.12 | 101.93 | 1,326,700 |
| 2025-04-14 | 104.94 | 106.21 | 104.00 | 105.19 | 103.98 | 1,906,700 |
| 2025-04-11 | 101.15 | 103.34 | 98.860 | 102.71 | 101.53 | 2,849,100 |
| 2025-04-10 | 104.82 | 105.28 | 96.810 | 99.950 | 98.799 | 4,977,800 |
| 2025-04-09 | 98.060 | 107.30 | 96.430 | 107.05 | 105.82 | 4,234,600 |
| 2025-04-08 | 106.06 | 106.76 | 97.370 | 99.290 | 98.146 | 4,525,100 |
| 2025-04-07 | 102.63 | 107.00 | 98.510 | 103.59 | 102.40 | 3,562,900 |
| 2025-04-04 | 107.14 | 107.70 | 102.85 | 103.00 | 101.81 | 3,826,300 |
| 2025-04-03 | 113.10 | 113.90 | 109.57 | 109.67 | 108.41 | 3,802,400 |
| 2025-04-02 | 113.12 | 116.24 | 112.75 | 115.99 | 114.65 | 1,947,600 |
| 2025-04-01 | 116.42 | 116.47 | 113.36 | 114.05 | 112.74 | 2,302,800 |
| 2025-03-31 | 116.36 | 117.73 | 113.76 | 116.98 | 115.39 | 2,014,000 |
| 2025-03-28 | 119.21 | 119.66 | 116.36 | 116.69 | 115.10 | 1,772,900 |
| 2025-03-27 | 120.00 | 120.33 | 118.73 | 118.97 | 117.35 | 2,075,700 |
| 2025-03-26 | 120.72 | 121.14 | 119.05 | 119.90 | 118.27 | 2,652,900 |
| 2025-03-25 | 122.60 | 123.04 | 119.76 | 120.51 | 118.87 | 1,605,900 |
| 2025-03-24 | 121.88 | 124.43 | 120.89 | 121.97 | 120.31 | 1,557,400 |
| 2025-03-21 | 119.38 | 120.78 | 117.92 | 120.75 | 119.11 | 3,041,400 |
| 2025-03-20 | 121.72 | 122.08 | 119.69 | 120.28 | 118.64 | 1,620,600 |
| 2025-03-19 | 122.56 | 123.24 | 121.31 | 122.21 | 120.55 | 1,706,100 |
| 2025-03-18 | 122.10 | 123.20 | 121.42 | 123.10 | 121.42 | 1,415,400 |
| 2025-03-17 | 121.10 | 123.50 | 120.78 | 122.49 | 120.82 | 2,015,400 |
| 2025-03-14 | 118.81 | 122.05 | 117.50 | 121.18 | 119.53 | 2,978,800 |
| 2025-03-13 | 119.00 | 120.08 | 117.17 | 117.33 | 115.73 | 1,984,800 |
| 2025-03-12 | 122.10 | 123.70 | 119.08 | 119.85 | 118.22 | 1,807,100 |
| 2025-03-11 | 122.59 | 123.28 | 119.30 | 121.03 | 119.38 | 2,106,600 |
| 2025-03-10 | 125.21 | 126.65 | 121.62 | 121.90 | 120.24 | 3,412,300 |
| 2025-03-07 | 125.95 | 128.10 | 124.40 | 126.70 | 124.98 | 2,056,100 |
| 2025-03-06 | 126.00 | 129.50 | 125.77 | 126.55 | 124.83 | 2,300,000 |
| 2025-03-05 | 122.48 | 127.30 | 122.29 | 126.51 | 124.79 | 2,046,900 |
| 2025-03-04 | 125.00 | 125.75 | 121.45 | 123.06 | 121.38 | 2,524,100 |
| 2025-03-03 | 129.00 | 129.00 | 125.64 | 126.33 | 124.61 | 2,184,500 |
| 2025-02-28 | 128.20 | 129.51 | 125.96 | 127.92 | 126.18 | 2,852,700 |
| 2025-02-27 | 128.78 | 131.32 | 125.81 | 127.08 | 125.35 | 3,469,100 |
| 2025-02-26 | 135.00 | 136.47 | 133.65 | 134.47 | 132.64 | 1,539,900 |
| 2025-02-25 | 135.15 | 136.28 | 133.20 | 134.18 | 132.35 | 2,607,000 |
| 2025-02-24 | 135.50 | 136.94 | 134.77 | 135.28 | 133.44 | 2,037,500 |
| 2025-02-21 | 136.86 | 137.53 | 135.15 | 135.37 | 133.53 | 1,112,200 |
| 2025-02-20 | 137.66 | 138.58 | 136.10 | 136.79 | 134.93 | 872,700 |
| 2025-02-19 | 134.59 | 137.49 | 134.05 | 137.15 | 135.28 | 1,738,100 |
| 2025-02-18 | 134.51 | 136.19 | 133.94 | 135.20 | 133.36 | 2,121,000 |
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.