Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	127.88	127.93	126.77	126.77	123.36	1
2022-06-07	126.57	128.40	126.57	128.07	124.63	2
2022-06-06	129.38	129.76	128.14	128.67	125.21	2
2022-06-01	128.08	128.28	122.57	122.66	119.36	1
2022-05-31	131.01	131.01	127.47	127.88	124.44	1,628
2022-05-27	124.70	130.32	123.90	130.14	126.64	61
2022-05-26	121.40	123.07	120.52	122.58	119.29	4
2022-05-25	127.47	130.01	119.96	120.72	117.48	53
2022-05-24	124.77	125.65	124.33	124.33	120.99	86
2022-05-23	126.62	127.01	125.12	126.06	122.67	3
2022-05-20	123.60	125.48	123.20	123.20	119.89	3
2022-05-19	120.00	122.33	120.00	122.33	119.04	19
2022-05-18	120.08	122.77	120.08	121.17	117.91	1
2022-05-17	122.32	123.29	121.50	122.79	119.49	3
2022-05-16	119.39	120.80	119.17	120.06	116.83	8
2022-05-13	118.13	120.36	117.68	119.73	116.51	1
2022-05-12	114.17	115.20	112.46	114.02	110.96	1,084
2022-05-11	115.04	117.36	115.03	115.03	111.94	213
2022-05-10	116.03	117.70	113.72	117.44	114.28	5
2022-05-09	117.61	120.00	113.86	113.93	110.87	89
2022-05-06	122.15	122.15	119.08	121.43	118.17	19,961
2022-05-05	124.56	124.90	121.56	121.56	118.29	2
2022-05-04	123.57	123.57	121.55	122.74	119.44	47
2022-05-03	119.08	123.91	119.08	122.44	119.15	2
2022-04-29	121.70	121.70	121.22	121.22	117.96	65
2022-04-28	119.40	119.41	119.23	119.23	116.03	312
2022-04-27	119.04	119.04	118.49	119.02	115.82	50
2022-04-26	118.35	118.35	117.34	117.34	114.19	1
2022-04-25	119.39	120.12	118.43	119.50	116.29	674
2022-04-22	123.37	123.37	122.18	122.93	119.63	1
2022-04-21	129.77	130.65	126.90	126.90	123.49	10
2022-04-20	126.44	128.90	126.44	128.83	125.37	1,106
2022-04-19	123.20	126.47	123.20	126.47	123.07	122
2022-04-14	129.18	129.18	126.03	127.49	124.06	27,370
2022-04-13	124.70	127.75	124.70	127.70	124.27	11
2022-04-12	131.26	132.96	126.24	126.24	122.85	48,662
2022-04-11	134.87	134.87	130.97	132.64	129.07	5,923
2022-04-08	135.71	136.59	134.64	136.55	132.88	3
2022-04-07	131.86	136.36	131.86	136.03	132.37	5,745
2022-04-06	133.02	133.02	130.51	132.32	128.76	1
2022-04-05	133.50	135.43	132.99	135.43	131.79	3
2022-04-04	135.50	135.50	133.30	134.38	130.77	24
2022-04-01	132.13	134.59	131.95	132.84	129.07	2
2022-03-31	134.83	136.39	134.83	135.20	131.36	126
2022-03-30	138.89	138.89	135.59	135.59	131.74	4
2022-03-29	135.93	138.71	135.93	138.20	134.27	3
2022-03-28	135.71	137.12	134.71	135.05	131.21	93,748
2022-03-25	136.41	137.78	134.02	134.73	130.90	219,061
2022-03-24	133.95	135.53	133.89	135.53	131.68	12
2022-03-23	137.71	137.71	134.98	134.98	131.14	89
2022-03-21	139.12	139.12	137.47	137.47	133.56	1,743
2022-03-18	134.70	138.22	134.70	138.22	134.29	5
2022-03-17	133.23	136.79	133.23	136.47	132.59	5
2022-03-16	132.73	135.34	130.59	133.04	129.26	38
2022-03-15	127.52	131.05	127.52	129.16	125.49	761
2022-03-14	131.20	131.80	128.04	128.10	124.46	2
2022-03-11	135.89	135.89	132.95	133.78	129.98	17
2022-03-10	132.43	133.73	131.40	133.57	129.77	13
2022-03-09	131.66	133.72	131.66	133.72	129.92	8
2022-03-08	129.71	132.36	127.97	129.93	126.24	22

← NewerPage 19 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.