Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	117.84	117.84	116.47	116.81	114.64	253
2023-09-06	118.60	118.67	116.54	117.46	115.28	719
2023-09-05	121.94	121.94	119.42	119.45	117.24	823
2023-09-01	123.22	123.22	121.80	122.11	119.85	1,250
2023-08-31	122.78	122.88	121.14	121.14	118.90	235
2023-08-30	122.60	122.60	121.95	122.25	119.99	460
2023-08-29	120.89	122.05	120.89	122.05	119.79	270
2023-08-25	119.29	119.52	119.02	119.37	117.16	180
2023-08-24	119.61	120.67	119.54	119.76	117.54	1,074
2023-08-23	118.01	118.15	118.01	118.15	115.96	60
2023-08-22	118.19	118.36	117.49	117.57	115.39	384
2023-08-21	118.60	118.60	117.78	118.25	116.06	50
2023-08-18	120.03	120.59	119.22	119.32	117.11	258
2023-08-17	121.53	121.79	121.00	121.34	119.09	172
2023-08-16	121.42	122.88	120.79	122.24	119.97	474
2023-08-15	125.90	125.90	125.90	125.90	123.57	53
2023-08-14	125.40	127.03	125.40	127.03	124.67	626
2023-08-11	126.77	127.67	126.63	126.77	124.42	168
2023-08-10	129.26	129.69	127.89	127.89	125.52	244
2023-08-09	128.33	129.30	128.00	128.00	125.63	320
2023-08-08	126.69	126.69	125.32	126.14	123.80	371
2023-08-07	126.73	127.81	126.57	126.59	124.24	34,155
2023-08-04	125.63	126.62	125.44	126.62	124.27	338
2023-08-03	127.54	127.54	125.54	125.54	123.21	602
2023-08-02	124.26	127.87	123.35	127.00	124.64	210
2023-08-01	121.02	123.21	120.55	123.09	120.81	1,141
2023-07-31	123.89	124.21	121.40	121.40	119.15	820
2023-07-28	130.00	130.00	123.63	124.53	122.22	106,743
2023-07-27	130.00	130.00	127.93	128.76	126.38	600
2023-07-26	125.01	127.63	123.47	127.63	125.27	398
2023-07-25	124.95	129.04	124.95	127.57	125.20	669
2023-07-24	127.31	128.93	127.31	128.43	126.05	351
2023-07-21	124.72	127.61	123.47	127.27	124.91	258
2023-07-20	123.51	124.78	123.12	124.72	122.41	670
2023-07-19	119.89	122.66	119.89	122.66	120.39	1,220
2023-07-18	118.34	119.40	118.00	118.77	116.57	596
2023-07-17	119.95	119.95	118.13	118.58	116.38	354
2023-07-14	119.34	119.82	118.80	119.82	117.60	207
2023-07-13	120.76	120.76	119.23	119.23	117.02	559
2023-07-12	119.98	120.32	119.21	120.15	117.92	497
2023-07-11	118.29	118.84	118.06	118.08	115.89	758
2023-07-10	116.73	119.12	116.73	119.12	116.91	1,800
2023-07-07	118.03	119.07	117.46	117.46	115.28	1,689
2023-07-06	116.36	118.27	116.00	118.27	116.07	1,181
2023-07-05	118.95	119.78	118.95	119.37	117.15	953
2023-07-03	119.94	120.68	119.23	119.23	117.02	1,477
2023-06-30	119.37	120.14	119.00	120.14	117.91	2,151
2023-06-29	116.23	117.50	116.23	117.48	115.09	619
2023-06-28	116.34	116.96	115.92	116.44	114.07	55,405
2023-06-27	117.76	118.08	116.76	117.44	115.04	1,799
2023-06-26	118.96	119.65	117.77	119.55	117.11	604
2023-06-23	117.65	119.05	117.65	118.69	116.26	1,416
2023-06-22	118.04	118.32	117.54	118.32	115.90	232
2023-06-21	118.06	118.31	117.51	118.31	115.90	798
2023-06-20	118.83	118.83	116.89	118.37	115.95	1,519
2023-06-19	122.22	122.22	122.22	122.22	119.73	10
2023-06-16	121.74	123.10	120.81	121.02	118.56	237
2023-06-15	118.81	121.07	118.81	120.39	117.93	1,847
2023-06-14	119.99	120.76	119.52	120.69	118.23	358
2023-06-13	118.68	120.98	118.68	119.87	117.43	797

← NewerPage 14 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.