Agilent Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	134.00	134.00	128.56	131.23	127.50	34
2022-03-04	136.77	136.88	132.83	132.83	129.06	462
2022-03-03	132.59	137.25	132.59	137.25	133.35	378
2022-03-02	131.93	133.80	131.93	133.80	130.00	28
2022-03-01	129.50	132.23	129.50	132.02	128.27	2
2022-02-28	132.63	132.63	130.63	130.81	127.09	86
2022-02-25	128.15	132.56	128.15	132.08	128.33	203,257
2022-02-24	122.36	125.60	122.36	125.60	122.03	3,865
2022-02-23	129.33	129.33	129.27	129.27	125.60	6,522
2022-02-22	131.00	132.28	130.60	130.60	126.89	5
2022-02-18	130.94	131.82	129.66	131.63	127.89	6
2022-02-17	135.20	135.20	130.93	131.06	127.34	110
2022-02-16	136.16	136.16	133.48	134.36	130.54	5
2022-02-15	137.30	137.30	134.96	135.93	132.07	8
2022-02-14	136.22	137.39	134.91	134.93	131.10	183
2022-02-11	141.79	141.95	137.07	137.07	133.17	120
2022-02-10	142.09	143.81	141.01	142.83	138.77	1
2022-02-09	142.73	144.93	141.23	144.71	140.60	4,109
2022-02-08	139.87	141.12	138.90	141.05	137.04	1
2022-02-07	140.18	142.38	140.18	141.24	137.23	4
2022-02-04	141.00	141.57	139.92	141.57	137.55	96
2022-02-03	143.76	143.76	140.20	142.09	138.05	7
2022-02-02	142.04	144.39	140.85	143.89	139.80	126
2022-02-01	140.64	140.64	139.00	139.48	135.52	162
2022-01-31	137.30	139.33	136.53	139.33	135.37	20
2022-01-28	133.35	134.97	131.77	134.51	130.69	12
2022-01-27	134.31	136.30	132.52	132.97	129.19	255
2022-01-26	135.00	137.82	135.00	137.82	133.90	91,003
2022-01-25	135.89	135.89	133.65	134.34	130.52	3
2022-01-24	137.11	137.11	131.46	134.92	131.09	886
2022-01-21	138.18	140.33	138.18	139.09	135.14	12
2022-01-20	140.22	142.94	140.22	142.10	138.06	5,389
2022-01-19	140.37	142.66	140.37	141.56	137.54	3
2022-01-18	144.50	144.50	140.91	141.38	137.36	625
2022-01-14	144.83	144.83	142.50	143.10	139.03	25
2022-01-13	149.50	150.20	145.19	146.39	142.23	31
2022-01-12	149.04	149.83	146.49	148.49	144.27	2
2022-01-11	145.69	146.40	144.32	145.94	141.79	5
2022-01-10	142.18	144.40	141.06	143.02	138.96	97
2022-01-07	149.63	149.77	146.57	147.17	142.99	10
2022-01-06	149.91	149.91	145.96	149.27	145.03	189
2022-01-05	152.29	152.77	150.76	151.32	147.02	79
2022-01-04	155.16	156.73	149.65	150.29	146.02	326
2021-12-31	160.12	161.00	160.00	160.69	155.92	103
2021-12-30	161.00	162.38	161.00	161.54	156.75	10
2021-12-29	160.31	160.74	158.32	160.74	155.97	44
2021-12-23	156.78	158.66	156.00	157.83	153.15	202,193
2021-12-22	154.56	156.59	153.42	155.73	151.11	12
2021-12-21	151.85	153.36	150.11	153.36	148.81	3
2021-12-20	151.42	151.76	148.94	150.18	145.72	112
2021-12-17	150.80	152.65	148.91	151.96	147.45	40
2021-12-16	154.31	155.90	152.02	152.02	147.51	121,001
2021-12-15	151.88	153.71	150.93	151.21	146.72	4,758
2021-12-14	155.64	155.64	150.12	150.12	145.66	39
2021-12-13	157.83	157.83	155.71	156.93	152.27	8
2021-12-10	154.02	155.68	154.02	155.35	150.74	253
2021-12-09	156.49	157.48	155.50	155.86	151.23	25
2021-12-08	155.99	156.02	155.26	155.87	151.24	111
2021-12-07	153.34	155.83	153.34	153.56	149.00	56
2021-12-06	150.34	150.49	148.72	150.49	146.02	1,577

← NewerPage 20 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.