Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	153.47	154.42	153.47	154.23	150.61	75
2022-12-01	156.73	156.73	154.73	156.01	152.35	370
2022-11-30	151.38	151.89	149.50	150.63	147.09	3
2022-11-29	151.88	151.88	151.06	151.06	147.51	3
2022-11-28	155.87	156.28	153.11	153.11	149.51	73
2022-11-25	154.82	156.49	154.82	156.49	152.81	4,845
2022-11-23	156.67	156.69	154.79	156.69	153.01	125
2022-11-22	153.47	156.50	145.14	155.61	151.95	6,661
2022-11-21	145.62	146.41	145.62	146.05	142.62	35
2022-11-18	147.50	147.50	144.89	144.89	141.49	21
2022-11-17	145.33	145.33	142.50	144.31	140.92	82
2022-11-16	148.19	148.31	146.61	147.70	144.23	18
2022-11-15	148.27	148.97	146.84	146.84	143.39	10
2022-11-14	149.29	149.34	147.94	148.60	145.11	82
2022-11-11	147.12	149.60	147.12	149.51	146.00	51
2022-11-10	143.73	145.81	143.53	145.59	142.17	75
2022-11-09	138.31	139.08	137.37	137.37	134.14	414
2022-11-08	138.50	140.34	137.13	139.92	136.63	1,634
2022-11-07	136.85	137.17	136.15	136.95	133.73	2
2022-11-04	135.65	136.81	134.13	135.56	132.38	5
2022-11-03	135.27	135.48	131.78	135.37	132.19	5,535
2022-11-02	140.61	140.61	139.14	140.00	136.71	5
2022-11-01	139.26	140.95	138.26	140.86	137.55	68
2022-10-31	137.69	138.27	137.48	138.27	135.02	220
2022-10-28	136.38	138.10	135.89	138.10	134.86	189
2022-10-27	137.26	137.48	135.55	136.47	133.26	409
2022-10-26	134.43	139.00	134.43	138.04	134.80	13
2022-10-25	132.30	134.76	132.30	133.81	130.67	3
2022-10-24	131.13	132.51	130.12	132.51	129.40	9
2022-10-21	126.37	128.83	125.45	128.63	125.61	438
2022-10-20	127.83	129.30	126.05	129.05	126.02	357
2022-10-19	130.11	130.56	127.70	127.93	124.92	377
2022-10-18	133.75	134.31	131.46	132.00	128.90	558
2022-10-17	127.38	130.24	127.38	130.10	127.04	455
2022-10-14	129.00	129.95	125.91	126.40	123.43	51
2022-10-13	123.00	127.91	122.31	127.91	124.91	3
2022-10-12	126.20	126.89	125.64	125.93	122.97	7,276
2022-10-11	125.72	127.45	125.00	127.20	124.21	12,130
2022-10-10	128.05	128.05	124.53	124.69	121.76	3
2022-10-07	130.45	132.18	127.97	127.97	124.96	7,556
2022-10-06	132.30	133.70	132.17	132.49	129.38	12,771
2022-10-05	129.99	132.81	129.81	132.81	129.69	425
2022-10-04	128.93	130.33	128.74	130.33	127.27	1,496
2022-10-03	122.73	125.62	121.78	125.27	122.33	648
2022-09-30	123.02	125.01	122.41	122.76	119.67	1,261
2022-09-29	122.81	124.01	122.62	122.62	119.53	355
2022-09-28	122.77	123.38	122.37	123.38	120.28	1
2022-09-27	123.87	123.87	120.83	121.01	117.96	8,975
2022-09-26	123.18	123.18	121.73	121.78	118.72	1
2022-09-23	124.39	124.39	123.30	123.50	120.39	27,962
2022-09-22	126.48	126.48	124.06	124.12	121.00	11,807
2022-09-21	128.14	130.45	128.01	128.01	124.79	6,925
2022-09-20	129.10	129.18	126.97	126.97	123.78	13,667
2022-09-16	131.82	132.12	128.60	128.76	125.52	459
2022-09-15	133.81	135.26	133.19	135.23	131.83	316
2022-09-14	133.80	135.35	133.80	134.21	130.83	573
2022-09-13	136.33	137.23	135.59	135.69	132.28	3,650
2022-09-12	137.34	138.95	137.34	138.95	135.45	303
2022-09-09	135.98	136.74	135.67	136.74	133.30	822
2022-09-08	130.93	134.47	130.93	134.47	131.09	541

← NewerPage 17 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.