Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	115.86	118.02	115.86	118.02	115.61	426
2023-06-09	115.56	115.97	115.10	115.52	113.16	305
2023-06-08	115.93	116.83	115.00	115.16	112.81	886
2023-06-07	116.56	117.14	116.28	116.59	114.21	854
2023-06-06	118.78	118.86	118.31	118.42	116.01	404
2023-06-05	119.00	119.00	117.80	117.80	115.39	463
2023-06-02	117.77	117.77	116.66	117.49	115.09	460
2023-06-01	117.14	117.14	115.18	116.59	114.21	682
2023-05-31	116.99	116.99	114.93	115.69	113.33	1,431
2023-05-30	120.55	120.56	119.27	119.27	116.84	1,010
2023-05-26	120.12	120.46	118.52	119.63	117.19	2,697
2023-05-25	121.31	121.41	117.86	119.65	117.21	18,457
2023-05-24	115.80	119.85	113.59	119.85	117.40	3,814
2023-05-23	128.88	130.48	128.17	128.28	125.66	14,331
2023-05-22	128.66	129.09	128.52	129.09	126.45	4,556
2023-05-19	129.59	130.00	128.98	129.54	126.90	89
2023-05-18	127.65	128.00	127.39	128.00	125.38	93
2023-05-17	126.61	127.56	126.22	127.56	124.96	355
2023-05-16	126.97	126.97	126.05	126.16	123.58	365
2023-05-15	127.94	128.10	127.16	128.10	125.49	1,273
2023-05-12	128.68	128.68	126.94	126.94	124.34	13,584
2023-05-11	126.99	126.99	125.88	126.91	124.32	18,494
2023-05-10	128.88	128.88	127.14	127.14	124.55	275
2023-05-09	134.01	134.01	125.79	127.40	124.80	1,318
2023-05-05	135.30	135.30	132.43	132.43	129.72	222
2023-05-04	134.82	134.82	134.36	134.36	131.61	89
2023-05-03	136.37	136.37	134.89	134.89	132.14	6,130
2023-05-02	135.02	135.92	134.75	134.75	132.00	516
2023-04-28	133.21	136.42	133.21	136.04	133.26	538
2023-04-27	132.96	132.96	132.20	132.69	129.98	232
2023-04-26	128.35	132.72	128.35	132.72	130.01	655
2023-04-25	136.26	136.26	131.74	131.74	129.05	948
2023-04-24	138.40	138.40	138.40	138.40	135.58	8
2023-04-21	137.09	137.29	136.30	137.03	134.24	398
2023-04-20	136.84	136.86	135.47	135.87	133.10	940
2023-04-19	138.37	138.94	138.09	138.88	136.05	540
2023-04-18	140.73	140.85	138.69	138.69	135.86	505
2023-04-17	139.62	139.75	139.61	139.75	136.90	435
2023-04-14	140.36	140.58	139.57	139.57	136.72	532
2023-04-13	139.18	140.31	139.03	140.31	137.45	1,452
2023-04-12	140.19	141.12	139.49	139.49	136.64	3,161
2023-04-11	138.37	139.65	138.37	138.75	135.92	731
2023-04-06	138.01	138.01	136.77	137.00	134.20	212
2023-04-05	138.99	139.03	138.53	138.53	135.70	235
2023-04-04	138.25	138.96	138.25	138.25	135.43	6,617
2023-04-03	136.85	137.81	136.79	137.77	134.96	712
2023-03-31	135.40	137.87	135.40	137.87	134.83	1,619
2023-03-30	135.27	135.35	134.20	134.20	131.25	794
2023-03-29	133.37	133.70	132.76	132.76	129.84	636
2023-03-28	132.54	133.25	132.28	132.28	129.37	533
2023-03-27	133.37	133.45	132.76	133.23	130.29	640
2023-03-24	130.14	130.94	128.48	130.94	128.06	180
2023-03-23	133.73	134.66	129.98	130.01	127.15	91,217
2023-03-22	136.73	137.44	135.70	135.70	132.71	3,335
2023-03-21	135.56	136.04	135.43	135.64	132.66	714
2023-03-20	133.13	135.35	133.06	133.72	130.78	3,115
2023-03-17	136.89	136.89	133.60	133.85	130.90	16,598
2023-03-16	133.97	135.54	133.23	135.18	132.21	7,812
2023-03-15	132.82	135.93	132.46	132.57	129.65	145,968
2023-03-14	138.44	139.28	136.95	136.95	133.94	910

← NewerPage 15 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.