Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	128.97	131.47	128.97	131.47	128.16	64
2022-09-06	129.38	130.40	128.80	129.17	125.92	121
2022-09-02	129.79	130.22	128.67	128.73	125.49	2,212
2022-09-01	127.63	128.08	126.43	128.08	124.86	22
2022-08-31	129.38	129.72	128.23	128.34	125.11	29
2022-08-30	128.51	128.96	127.87	128.06	124.84	22
2022-08-26	136.00	136.00	132.87	133.43	130.07	18
2022-08-25	135.30	135.30	134.30	134.30	130.92	3
2022-08-24	133.02	134.54	133.02	133.43	130.07	2
2022-08-23	133.11	133.19	132.67	132.67	129.33	57
2022-08-22	135.30	135.44	134.75	134.88	131.49	23
2022-08-19	139.35	139.35	138.38	138.99	135.49	28
2022-08-18	141.88	141.88	138.94	139.73	136.21	433
2022-08-17	146.18	147.06	140.12	143.18	139.58	45,627
2022-08-16	132.89	133.03	131.70	132.76	129.42	54
2022-08-15	133.28	134.31	133.28	134.31	130.93	55
2022-08-12	132.26	132.43	131.54	132.38	129.05	305
2022-08-11	133.18	134.94	132.84	133.14	129.79	4
2022-08-10	131.30	131.93	131.30	131.90	128.58	61
2022-08-09	132.52	132.52	128.48	128.48	125.25	27,639
2022-08-08	134.20	134.21	132.78	132.85	129.51	5
2022-08-05	132.27	133.00	132.25	133.00	129.65	26
2022-08-04	134.69	134.69	133.67	133.67	130.31	2
2022-08-03	134.00	134.84	133.37	134.08	130.71	3
2022-08-02	132.24	134.47	132.24	132.40	129.07	4
2022-08-01	133.51	134.82	133.51	133.73	130.37	4
2022-07-29	131.15	133.34	131.15	133.34	129.99	215
2022-07-28	128.17	131.52	127.57	131.47	128.16	210
2022-07-27	125.00	126.24	124.92	126.24	123.06	3
2022-07-26	124.66	125.24	123.88	125.24	122.09	2
2022-07-25	125.05	125.05	123.90	124.42	121.29	11
2022-07-22	127.41	127.79	124.49	124.49	121.36	3,635
2022-07-21	122.46	127.14	122.46	126.74	123.55	383
2022-07-20	119.93	120.62	119.65	119.65	116.64	3
2022-07-18	118.95	119.08	116.43	116.43	113.50	328
2022-07-15	117.43	118.47	117.43	118.47	115.49	11
2022-07-14	117.10	117.10	114.70	115.12	112.22	94
2022-07-13	117.41	119.47	117.41	118.82	115.83	104
2022-07-12	122.43	123.33	120.05	120.11	117.09	398
2022-07-11	121.61	123.29	121.18	123.12	120.02	4
2022-07-08	120.96	122.65	120.96	122.17	119.10	1,749
2022-07-07	120.99	122.61	120.99	122.61	119.53	2
2022-07-06	120.80	122.14	120.80	120.89	117.85	132
2022-07-05	117.75	119.76	117.75	119.76	116.75	3
2022-07-01	118.79	118.79	117.62	118.07	115.10	2
2022-06-30	116.00	119.81	116.00	119.19	115.99	310
2022-06-29	117.50	117.83	117.19	117.83	114.66	16
2022-06-28	120.45	121.14	117.51	117.51	114.35	1
2022-06-27	121.83	121.91	120.12	121.48	118.21	23
2022-06-24	119.95	120.44	118.99	119.82	116.59	35
2022-06-23	114.60	116.97	114.60	116.97	113.83	1
2022-06-22	112.66	113.71	112.66	113.45	110.40	1
2022-06-21	112.71	114.84	112.71	114.10	111.03	48,654
2022-06-17	114.77	116.17	114.10	114.10	111.03	1
2022-06-16	113.80	114.14	113.67	114.14	111.07	6
2022-06-15	117.24	117.50	114.82	114.82	111.73	3
2022-06-14	115.99	115.99	113.52	114.78	111.70	6
2022-06-13	116.48	117.00	115.72	116.71	113.57	176
2022-06-10	121.58	121.92	120.73	120.73	117.49	5
2022-06-09	126.09	126.45	126.09	126.45	123.05	1

← NewerPage 18 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.