Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	127.49	128.53	126.65	128.23	126.11	385
2023-11-30	128.00	128.49	127.09	127.36	125.25	2,703
2023-11-29	126.10	127.36	125.46	127.19	125.09	142
2023-11-28	124.41	126.24	124.06	125.30	123.22	1,477
2023-11-27	125.98	126.54	125.22	125.22	123.15	470
2023-11-24	124.05	126.60	123.61	126.60	124.51	322
2023-11-22	123.87	125.40	123.87	124.67	122.61	3,354
2023-11-21	121.22	124.48	121.22	123.98	121.93	4,019
2023-11-20	113.25	113.98	112.63	113.90	112.02	756
2023-11-17	113.98	114.62	112.28	112.94	111.07	1,510
2023-11-16	113.94	114.35	113.67	113.86	111.98	1,142
2023-11-15	112.45	114.42	111.98	114.13	112.24	1,008
2023-11-14	109.96	111.84	109.57	111.80	109.95	255
2023-11-13	107.81	108.20	107.35	107.35	105.57	507
2023-11-10	107.15	107.54	105.45	107.44	105.66	388
2023-11-09	108.69	110.12	108.20	108.20	106.41	1,446
2023-11-08	110.84	111.00	109.04	109.04	107.23	17,908
2023-11-07	107.69	110.66	106.64	110.26	108.43	19,927
2023-11-06	109.02	109.39	107.52	107.52	105.74	54,609
2023-11-03	106.81	108.98	105.37	108.98	107.18	1,401
2023-11-02	103.78	104.41	103.10	104.41	102.68	11,157
2023-11-01	102.17	102.17	100.76	102.06	100.37	402
2023-10-31	102.92	104.02	102.38	102.44	100.75	728
2023-10-30	102.71	102.99	96.990	100.72	99.054	2,336
2023-10-27	104.54	104.82	102.99	102.99	101.29	1,399
2023-10-26	103.47	104.49	103.33	104.30	102.57	303
2023-10-25	101.98	104.06	100.17	103.16	101.45	1,077
2023-10-24	107.50	107.96	105.82	105.97	104.22	723
2023-10-23	108.62	109.81	108.10	109.73	107.91	4,088
2023-10-20	109.54	110.39	109.06	110.39	108.56	1,307
2023-10-19	110.11	110.81	109.25	110.81	108.97	2,568
2023-10-18	109.88	111.93	108.77	108.77	106.97	1,728
2023-10-17	109.84	112.50	109.73	112.07	110.22	28
2023-10-16	111.04	112.59	109.83	112.40	110.54	106
2023-10-13	108.87	109.91	107.21	109.91	108.09	1,738
2023-10-12	113.48	113.48	109.71	109.71	107.89	155
2023-10-11	113.59	113.62	112.27	112.75	110.88	890
2023-10-10	111.31	113.48	111.06	113.32	111.45	1,418
2023-10-09	109.90	110.32	109.25	110.32	108.49	345
2023-10-06	109.51	111.72	109.39	111.18	109.34	1,069
2023-10-05	110.72	112.09	108.83	109.28	107.47	616
2023-10-04	110.41	110.94	110.14	110.82	108.99	2,322
2023-10-03	111.41	111.46	111.41	111.43	109.58	38
2023-10-02	111.34	111.34	109.86	110.14	108.32	598
2023-09-29	113.12	113.12	111.68	111.68	109.61	1,430
2023-09-28	111.15	112.55	110.64	112.38	110.29	433
2023-09-27	111.06	111.06	110.02	110.73	108.68	6,333
2023-09-26	111.32	111.89	110.88	111.64	109.57	1,064
2023-09-25	110.63	111.77	110.63	111.77	109.70	1,005
2023-09-22	110.06	111.14	109.78	111.14	109.08	53
2023-09-21	111.79	112.03	109.98	110.24	108.19	214
2023-09-20	113.08	113.08	112.50	112.50	110.41	106
2023-09-19	112.83	112.83	111.79	111.79	109.72	707
2023-09-18	114.70	115.00	113.33	113.33	111.23	1,820
2023-09-15	114.43	120.93	113.79	117.61	115.43	14,877
2023-09-14	113.85	114.82	111.79	114.82	112.69	876
2023-09-13	109.77	115.73	109.55	114.39	112.27	1,025
2023-09-12	113.40	113.89	112.21	112.96	110.86	4,852
2023-09-11	114.29	114.29	113.36	113.36	111.25	902
2023-09-08	116.00	116.00	113.99	114.04	111.92	135

← NewerPage 13 of 21 · 1,236 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.