Agilent Technologies, Inc. (AG8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
| May 02, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| Apr 30, 2024 | 129.90 | 129.90 | 129.80 | 129.80 | 129.80 | 50 |
| Apr 29, 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| Apr 26, 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| Apr 25, 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| Apr 24, 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
| Apr 23, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| Apr 22, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| Apr 19, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| Apr 18, 2024 | 125.80 | 125.80 | 122.02 | 122.02 | 122.02 | 288 |
| Apr 17, 2024 | 128.22 | 128.22 | 125.56 | 125.56 | 125.56 | 18 |
| Apr 16, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| Apr 15, 2024 | 131.94 | 132.00 | 131.94 | 132.00 | 132.00 | 149 |
| Apr 12, 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| Apr 11, 2024 | 133.76 | 133.76 | 133.00 | 133.00 | 133.00 | 150 |
| Apr 10, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| Apr 09, 2024 | 132.50 | 134.26 | 132.50 | 134.26 | 134.26 | 160 |
| Apr 08, 2024 | 132.28 | 132.66 | 132.28 | 132.66 | 132.66 | 76 |
| Apr 05, 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| Apr 04, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| Apr 03, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| Apr 02, 2024 | 134.84 | 134.84 | 134.00 | 134.00 | 134.00 | 69 |
| Apr 02, 2024 | 0.236 Dividend | |||||
| Mar 28, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.51 | - |
| Mar 27, 2024 | 133.10 | 134.55 | 133.10 | 134.55 | 134.32 | 400 |
| Mar 26, 2024 | 133.70 | 133.70 | 133.65 | 133.65 | 133.42 | 20 |
| Mar 25, 2024 | 135.65 | 135.90 | 134.00 | 134.00 | 133.77 | 17 |
| Mar 22, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.41 | - |
| Mar 21, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.27 | - |
| Mar 20, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.96 | - |
| Mar 19, 2024 | 134.00 | 134.30 | 133.80 | 134.00 | 133.77 | 560 |
| Mar 18, 2024 | 135.05 | 135.05 | 134.80 | 134.80 | 134.57 | 306 |
| Mar 15, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.72 | - |
| Mar 14, 2024 | 134.75 | 134.75 | 132.95 | 132.95 | 132.72 | 20 |
| Mar 13, 2024 | 134.85 | 134.85 | 134.80 | 134.80 | 134.57 | 11 |
| Mar 12, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.07 | - |
| Mar 11, 2024 | 134.45 | 134.65 | 134.45 | 134.65 | 134.42 | 45 |
| Mar 08, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.56 | - |
| Mar 07, 2024 | 133.35 | 134.75 | 133.35 | 134.75 | 134.52 | 75 |
| Mar 06, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.77 | 50 |
| Mar 05, 2024 | 130.85 | 132.50 | 130.85 | 132.50 | 132.27 | 20 |
| Mar 04, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.23 | - |
| Mar 01, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.58 | - |
| Feb 29, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.63 | - |
| Feb 28, 2024 | 127.90 | 127.90 | 127.80 | 127.80 | 127.58 | 4 |
| Feb 27, 2024 | 120.65 | 121.00 | 120.65 | 121.00 | 120.79 | 350 |
| Feb 26, 2024 | 121.35 | 121.35 | 121.15 | 121.25 | 121.04 | 450 |
| Feb 23, 2024 | 121.45 | 121.55 | 121.45 | 121.55 | 121.34 | 55 |
| Feb 22, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.23 | - |
| Feb 21, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.29 | - |
| Feb 20, 2024 | 124.30 | 124.30 | 123.20 | 123.75 | 123.53 | 259 |
| Feb 19, 2024 | 124.60 | 124.70 | 123.60 | 123.60 | 123.39 | 179 |
| Feb 16, 2024 | 124.55 | 124.55 | 124.00 | 124.00 | 123.78 | 100 |
| Feb 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| Feb 14, 2024 | 120.75 | 121.05 | 120.75 | 121.05 | 120.84 | 275 |
| Feb 13, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.04 | - |
| Feb 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| Feb 09, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.63 | - |
| Feb 08, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.49 | - |
| Feb 07, 2024 | 125.75 | 125.75 | 123.95 | 123.95 | 123.73 | 45 |
| Feb 06, 2024 | 123.00 | 123.00 | 122.85 | 122.85 | 122.64 | 17 |
| Feb 05, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.44 | - |
| Feb 02, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.64 | - |
| Feb 01, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 119.94 | - |
| Jan 31, 2024 | 123.65 | 124.10 | 123.65 | 124.10 | 123.88 | 250 |
| Jan 30, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.84 | 200 |
| Jan 29, 2024 | 120.20 | 121.85 | 120.20 | 121.85 | 121.64 | 134 |
| Jan 26, 2024 | 119.10 | 120.00 | 119.10 | 120.00 | 119.79 | 50 |
| Jan 25, 2024 | 118.95 | 120.10 | 118.95 | 120.10 | 119.89 | 164 |
| Jan 24, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.54 | - |
| Jan 23, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.74 | - |
| Jan 22, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.74 | - |
| Jan 19, 2024 | 119.45 | 120.60 | 119.45 | 120.60 | 120.39 | 220 |
| Jan 18, 2024 | 116.95 | 120.70 | 116.95 | 120.70 | 120.49 | 6 |
| Jan 17, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 118.94 | - |
| Jan 16, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.34 | - |
| Jan 15, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.40 | - |
| Jan 12, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.40 | - |
| Jan 11, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.89 | - |
| Jan 10, 2024 | 118.95 | 118.95 | 117.40 | 117.40 | 117.20 | 550 |
| Jan 09, 2024 | 121.05 | 122.05 | 121.05 | 122.05 | 121.84 | 50 |
| Jan 08, 2024 | 118.35 | 120.00 | 118.35 | 119.30 | 119.09 | 28 |
| Jan 05, 2024 | 119.35 | 119.35 | 118.35 | 118.35 | 118.14 | 100 |
| Jan 04, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.44 | - |
| Jan 03, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.83 | - |
| Jan 02, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.43 | - |
| Dec 29, 2023 | 125.65 | 125.65 | 125.65 | 125.65 | 125.43 | - |
| Dec 29, 2023 | 0.236 Dividend | |||||
| Dec 28, 2023 | 125.30 | 126.70 | 125.10 | 126.70 | 126.24 | 110 |
| Dec 27, 2023 | 126.15 | 126.15 | 126.15 | 126.15 | 125.70 | - |
| Dec 22, 2023 | 125.55 | 125.55 | 125.45 | 125.45 | 125.00 | 5 |
| Dec 21, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
| Dec 20, 2023 | 127.10 | 127.10 | 127.10 | 127.10 | 126.64 | - |
| Dec 19, 2023 | 125.25 | 125.80 | 125.25 | 125.80 | 125.35 | 200 |
| Dec 18, 2023 | 125.05 | 125.10 | 125.05 | 125.10 | 124.65 | 74 |
| Dec 15, 2023 | 125.25 | 125.25 | 125.25 | 125.25 | 124.80 | - |
| Dec 14, 2023 | 122.45 | 122.45 | 122.35 | 122.35 | 121.91 | 50 |
| Dec 13, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.57 | - |
| Dec 12, 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 118.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.