Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	146.60	146.78	145.11	145.25	143.32	517
2024-05-28	150.37	151.37	148.41	148.41	146.44	9,424
2024-05-24	151.29	151.29	149.56	149.79	147.80	433
2024-05-23	152.47	152.90	150.77	150.77	148.77	2,499
2024-05-22	153.92	154.32	153.23	153.49	151.45	228
2024-05-21	153.88	154.35	151.96	154.33	152.27	869
2024-05-20	153.80	154.76	152.73	154.54	152.48	434
2024-05-17	154.89	155.01	153.02	154.74	152.68	195
2024-05-16	152.57	154.81	152.48	154.06	152.02	306
2024-05-15	153.00	154.31	152.69	154.03	151.98	218
2024-05-14	148.53	151.14	148.53	150.72	148.72	833
2024-05-13	149.53	150.34	147.50	147.50	145.54	549
2024-05-10	145.14	152.31	145.14	149.66	147.67	456
2024-05-09	144.22	144.83	143.10	144.65	142.73	179
2024-05-08	141.32	142.68	141.04	142.22	140.33	1,512
2024-05-07	141.84	142.00	139.91	141.42	139.54	2,767
2024-05-03	139.55	141.75	138.88	138.88	137.03	326
2024-05-02	137.99	139.70	136.99	137.91	136.08	3,430
2024-05-01	138.33	138.33	136.65	138.17	136.33	193
2024-04-30	137.76	139.64	137.35	138.21	136.37	624
2024-04-29	138.38	139.64	137.74	139.64	137.78	45,360
2024-04-26	136.11	138.15	135.59	138.15	136.31	267
2024-04-25	136.40	137.80	134.72	136.07	134.26	1,652
2024-04-24	138.09	139.47	136.32	136.32	134.51	336
2024-04-23	136.71	139.65	136.02	139.65	137.79	2,142
2024-04-22	132.49	134.91	132.00	134.88	133.09	28
2024-04-19	133.12	133.61	132.77	133.61	131.83	3,061
2024-04-18	134.55	134.55	128.32	134.02	132.24	4,277
2024-04-17	136.28	136.28	133.08	134.39	132.60	685
2024-04-16	140.28	140.28	137.16	137.83	136.00	416
2024-04-15	142.31	142.68	139.62	139.62	137.76	5,720
2024-04-12	143.59	144.53	141.04	141.48	139.59	2,367
2024-04-11	145.65	145.65	143.85	145.47	143.53	499
2024-04-10	144.01	145.00	143.78	144.32	142.40	2,987
2024-04-09	145.49	147.07	144.87	146.69	144.73	2,348
2024-04-08	143.01	145.51	143.01	145.11	143.18	67
2024-04-05	143.57	145.33	143.57	144.80	142.87	1,178
2024-04-04	144.92	145.05	143.70	144.10	142.18	1,648
2024-04-03	144.36	144.49	143.98	143.98	142.06	1,381
2024-04-02	143.51	144.04	142.95	143.70	141.79	689
2024-03-28	147.54	147.54	146.00	146.70	144.75	2,063
2024-03-27	145.66	146.52	144.61	146.52	144.34	103,272
2024-03-26	145.19	146.18	144.77	145.10	142.94	1,211
2024-03-25	147.54	147.78	143.92	145.32	143.16	517
2024-03-22	148.85	148.85	146.45	146.80	144.61	850
2024-03-21	147.58	150.00	147.17	148.52	146.31	3,872
2024-03-20	147.44	147.55	146.38	146.38	144.20	2,247
2024-03-19	146.02	147.15	145.58	146.97	144.78	934
2024-03-18	147.32	148.24	146.44	147.38	145.19	1,106
2024-03-15	143.99	148.06	143.99	147.76	145.56	62,018
2024-03-14	147.14	147.59	144.70	145.37	143.20	2,641
2024-03-13	147.79	148.74	147.79	148.38	146.17	248
2024-03-12	148.01	149.11	147.38	147.61	145.41	428
2024-03-11	148.19	148.73	146.40	147.41	145.22	1,811
2024-03-08	150.90	151.48	149.45	149.45	147.22	427
2024-03-07	146.52	149.01	146.52	148.92	146.70	753
2024-03-06	145.00	147.36	144.57	145.77	143.60	5,239
2024-03-05	144.14	146.34	143.00	144.31	142.16	1,472
2024-03-04	139.33	143.36	138.76	142.83	140.70	821
2024-03-01	136.00	138.58	134.78	138.58	136.52	3,258

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-05	0.2550 USD
2025-09-29	0.2480 USD
2025-07-01	0.2480 USD
2025-03-31	0.2480 USD
2024-12-30	0.2480 USD
2024-09-30	0.2360 USD
2024-07-02	0.2360 USD
2024-03-28	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.