Agilent Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 129.47 | 129.71 | 125.82 | 127.07 | 125.11 | 2,631,100 |
| 2024-11-14 | 133.69 | 134.35 | 130.16 | 130.22 | 128.21 | 1,971,100 |
| 2024-11-13 | 133.26 | 134.87 | 132.19 | 134.28 | 132.21 | 1,103,100 |
| 2024-11-12 | 133.86 | 136.04 | 133.64 | 133.67 | 131.61 | 1,490,800 |
| 2024-11-11 | 137.07 | 137.46 | 133.20 | 133.86 | 131.79 | 5,405,500 |
| 2024-11-08 | 137.67 | 138.67 | 134.94 | 136.68 | 134.57 | 1,918,600 |
| 2024-11-07 | 138.79 | 140.07 | 137.57 | 139.63 | 137.47 | 2,182,800 |
| 2024-11-06 | 143.00 | 143.07 | 137.04 | 137.78 | 135.65 | 2,528,900 |
| 2024-11-05 | 138.18 | 140.79 | 137.24 | 140.41 | 138.24 | 1,240,500 |
| 2024-11-04 | 137.32 | 140.64 | 136.91 | 139.65 | 137.49 | 1,795,400 |
| 2024-11-01 | 139.14 | 140.97 | 135.27 | 136.87 | 134.76 | 2,077,700 |
| 2024-10-31 | 130.67 | 131.44 | 129.86 | 130.31 | 128.30 | 1,596,000 |
| 2024-10-30 | 131.66 | 134.11 | 131.14 | 131.49 | 129.46 | 1,550,500 |
| 2024-10-29 | 131.14 | 132.29 | 130.56 | 131.23 | 129.20 | 941,500 |
| 2024-10-28 | 131.75 | 132.23 | 130.34 | 131.54 | 129.51 | 1,739,800 |
| 2024-10-25 | 131.18 | 131.71 | 129.35 | 130.19 | 128.18 | 1,248,500 |
| 2024-10-24 | 133.14 | 133.31 | 130.69 | 130.69 | 128.67 | 1,830,100 |
| 2024-10-23 | 133.27 | 134.30 | 131.36 | 133.03 | 130.98 | 1,657,500 |
| 2024-10-22 | 134.69 | 134.75 | 131.98 | 133.46 | 131.40 | 1,822,700 |
| 2024-10-21 | 138.35 | 138.81 | 136.22 | 136.76 | 134.65 | 975,900 |
| 2024-10-18 | 138.53 | 139.52 | 137.24 | 138.83 | 136.69 | 1,185,200 |
| 2024-10-17 | 141.81 | 142.53 | 136.48 | 137.42 | 135.30 | 1,592,900 |
| 2024-10-16 | 141.51 | 142.57 | 138.44 | 139.11 | 136.96 | 1,702,100 |
| 2024-10-15 | 144.35 | 146.66 | 144.07 | 144.58 | 142.35 | 1,251,200 |
| 2024-10-14 | 144.00 | 145.07 | 142.82 | 144.25 | 142.02 | 1,765,200 |
| 2024-10-11 | 143.06 | 145.06 | 143.06 | 143.82 | 141.60 | 1,427,400 |
| 2024-10-10 | 143.21 | 144.41 | 142.60 | 142.74 | 140.54 | 1,288,900 |
| 2024-10-09 | 145.03 | 145.59 | 144.18 | 144.80 | 142.57 | 634,700 |
| 2024-10-08 | 144.00 | 145.24 | 143.84 | 144.61 | 142.38 | 915,000 |
| 2024-10-07 | 144.13 | 144.45 | 142.83 | 143.89 | 141.67 | 836,700 |
| 2024-10-04 | 146.20 | 146.56 | 144.20 | 144.97 | 142.73 | 1,001,100 |
| 2024-10-03 | 145.43 | 145.98 | 144.09 | 144.55 | 142.32 | 1,100,000 |
| 2024-10-02 | 146.27 | 147.65 | 145.11 | 146.54 | 144.28 | 1,200,100 |
| 2024-10-01 | 148.19 | 148.19 | 144.02 | 146.56 | 144.30 | 1,408,600 |
| 2024-09-30 | 147.70 | 148.83 | 146.71 | 148.48 | 145.96 | 1,408,300 |
| 2024-09-27 | 147.18 | 150.08 | 147.18 | 148.06 | 145.54 | 2,213,000 |
| 2024-09-26 | 141.26 | 146.96 | 140.54 | 146.74 | 144.25 | 2,149,700 |
| 2024-09-25 | 141.97 | 142.84 | 139.21 | 139.44 | 137.07 | 1,437,300 |
| 2024-09-24 | 140.10 | 143.27 | 139.31 | 141.87 | 139.46 | 1,930,100 |
| 2024-09-23 | 141.15 | 141.15 | 138.60 | 139.79 | 137.41 | 2,179,500 |
| 2024-09-20 | 141.21 | 141.40 | 137.88 | 140.09 | 137.71 | 2,613,600 |
| 2024-09-19 | 141.85 | 143.44 | 141.46 | 141.95 | 139.54 | 1,225,900 |
| 2024-09-18 | 138.50 | 141.00 | 137.43 | 139.01 | 136.65 | 1,390,500 |
| 2024-09-17 | 138.66 | 139.78 | 137.39 | 138.35 | 136.00 | 1,210,200 |
| 2024-09-16 | 138.28 | 139.78 | 137.50 | 138.31 | 135.96 | 887,000 |
| 2024-09-13 | 136.81 | 137.61 | 136.37 | 137.31 | 134.98 | 917,800 |
| 2024-09-12 | 138.20 | 138.62 | 134.25 | 136.39 | 134.07 | 1,616,500 |
| 2024-09-11 | 137.34 | 138.86 | 134.76 | 138.70 | 136.34 | 1,405,500 |
| 2024-09-10 | 137.53 | 138.21 | 135.94 | 138.03 | 135.68 | 1,357,700 |
| 2024-09-09 | 138.80 | 139.54 | 137.15 | 138.09 | 135.74 | 1,770,300 |
| 2024-09-06 | 138.45 | 140.00 | 136.51 | 137.20 | 134.87 | 1,298,400 |
| 2024-09-05 | 138.36 | 139.06 | 136.93 | 138.36 | 136.01 | 1,194,600 |
| 2024-09-04 | 138.39 | 139.66 | 136.49 | 138.16 | 135.81 | 1,368,700 |
| 2024-09-03 | 141.63 | 143.27 | 138.06 | 138.96 | 136.60 | 1,629,200 |
| 2024-08-30 | 142.16 | 143.27 | 141.02 | 142.92 | 140.49 | 1,570,700 |
| 2024-08-29 | 142.07 | 143.44 | 141.11 | 142.53 | 140.11 | 1,577,400 |
| 2024-08-28 | 141.53 | 142.31 | 140.29 | 141.06 | 138.66 | 1,089,900 |
| 2024-08-27 | 140.48 | 141.21 | 139.71 | 141.10 | 138.70 | 949,700 |
| 2024-08-26 | 141.11 | 141.18 | 139.96 | 140.49 | 138.10 | 1,013,200 |
| 2024-08-23 | 141.21 | 142.27 | 140.16 | 140.87 | 138.48 | 1,735,700 |
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.