Agilent Technologies, Inc. ( A) - Price History
Monthly price history for A (Agilent Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $137.40 | $137.40 |
| May 2026 | $135.53 | $135.53 |
| April 2026 | $115.55 | $115.55 |
| March 2026 | $113.98 | $113.98 |
| February 2026 | $121.10 | $121.38 |
| January 2026 | $133.54 | $133.85 |
| December 2025 | $135.52 | $136.07 |
| November 2025 | $152.88 | $153.50 |
| October 2025 | $145.77 | $146.36 |
| September 2025 | $127.83 | $128.35 |
| August 2025 | $124.90 | $125.66 |
| July 2025 | $114.12 | $114.81 |
| June 2025 | $117.05 | $118.01 |
| May 2025 | $111.01 | $111.92 |
| April 2025 | $106.72 | $107.60 |
| March 2025 | $115.78 | $116.98 |
| February 2025 | $126.61 | $127.92 |
| January 2025 | $149.97 | $151.52 |
| December 2024 | $132.96 | $134.34 |
| November 2024 | $136.30 | $137.97 |
| October 2024 | $128.74 | $130.31 |
| September 2024 | $146.46 | $148.48 |
| August 2024 | $140.97 | $142.92 |
| July 2024 | $139.47 | $141.40 |
| June 2024 | $127.62 | $129.63 |
| May 2024 | $128.39 | $130.41 |
| April 2024 | $134.92 | $137.04 |
| March 2024 | $143.03 | $145.51 |
| February 2024 | $135.02 | $137.36 |
| January 2024 | $127.88 | $130.10 |
| December 2023 | $136.66 | $139.03 |
| November 2023 | $125.41 | $127.80 |
| October 2023 | $101.44 | $103.37 |
| September 2023 | $109.51 | $111.82 |
| August 2023 | $118.56 | $121.07 |
| July 2023 | $119.25 | $121.77 |
| June 2023 | $117.76 | $120.25 |
| May 2023 | $113.06 | $115.67 |
| April 2023 | $132.37 | $135.43 |
| March 2023 | $135 | $138.34 |
| February 2023 | $138.54 | $141.97 |
| January 2023 | $148.41 | $152.08 |
| December 2022 | $146.04 | $149.65 |
| November 2022 | $151.01 | $154.98 |
| October 2022 | $134.81 | $138.35 |
| September 2022 | $118.23 | $121.55 |
| August 2022 | $124.75 | $128.25 |
| July 2022 | $130.44 | $134.10 |
| June 2022 | $115.32 | $118.77 |
| May 2022 | $123.86 | $127.56 |
| April 2022 | $115.81 | $119.27 |
| March 2022 | $128.29 | $132.33 |
| February 2022 | $126.38 | $130.36 |
| January 2022 | $135.07 | $139.32 |
| December 2021 | $154.57 | $159.65 |
| November 2021 | $146.10 | $150.90 |
| October 2021 | $152.48 | $157.49 |
| September 2021 | $152.33 | $157.53 |
| August 2021 | $169.68 | $175.47 |
| July 2021 | $148.17 | $153.23 |
| June 2021 | $142.74 | $147.81 |
| May 2021 | $133.40 | $138.13 |
| April 2021 | $129.06 | $133.64 |
| March 2021 | $122.60 | $127.14 |
| February 2021 | $117.71 | $122.07 |
| January 2021 | $115.88 | $120.17 |
| December 2020 | $114.07 | $118.49 |
| November 2020 | $112.54 | $116.90 |
| October 2020 | $98.28 | $102.09 |
| September 2020 | $97 | $100.94 |
| August 2020 | $96.50 | $100.42 |
| July 2020 | $92.57 | $96.33 |
| June 2020 | $84.92 | $88.37 |
| May 2020 | $84.52 | $88.14 |
| April 2020 | $73.51 | $76.66 |
| March 2020 | $68.68 | $71.62 |
| February 2020 | $73.72 | $77.07 |
| January 2020 | $78.97 | $82.56 |
| December 2019 | $81.60 | $85.31 |
| November 2019 | $77.10 | $80.77 |
| October 2019 | $72.30 | $75.75 |
| September 2019 | $73.14 | $76.63 |
| August 2019 | $67.73 | $71.11 |
| July 2019 | $66.11 | $69.41 |
| June 2019 | $70.96 | $74.67 |
| May 2019 | $63.72 | $67.05 |
| April 2019 | $74.60 | $78.50 |
| March 2019 | $76.24 | $80.38 |
| February 2019 | $75.34 | $79.44 |
| January 2019 | $72.13 | $76.05 |
| December 2018 | $63.98 | $67.46 |
| November 2018 | $68.45 | $72.35 |
| October 2018 | $61.30 | $64.79 |
| September 2018 | $66.60 | $70.54 |
| August 2018 | $63.76 | $67.54 |
| July 2018 | $62.35 | $66.04 |
| June 2018 | $58.24 | $61.84 |
| May 2018 | $58.32 | $61.92 |
| April 2018 | $61.92 | $65.74 |
| March 2018 | $62.86 | $66.90 |
| February 2018 | $64.45 | $68.59 |
| January 2018 | $69 | $73.43 |
| December 2017 | $62.93 | $66.97 |
| November 2017 | $64.92 | $69.24 |
| October 2017 | $63.78 | $68.03 |
| September 2017 | $60.07 | $64.20 |
| August 2017 | $60.55 | $64.72 |
| July 2017 | $55.94 | $59.79 |
| June 2017 | $55.49 | $59.31 |
| May 2017 | $56.33 | $60.34 |
| April 2017 | $51.39 | $55.05 |
| March 2017 | $49.36 | $52.87 |
| February 2017 | $47.77 | $51.30 |
| January 2017 | $45.60 | $48.97 |
| December 2016 | $42.43 | $45.56 |
| November 2016 | $40.84 | $43.98 |
| October 2016 | $40.46 | $43.57 |
| September 2016 | $43.73 | $47.09 |
| August 2016 | $43.52 | $46.98 |
| July 2016 | $44.56 | $48.11 |
| June 2016 | $41.09 | $44.36 |
| May 2016 | $42.39 | $45.89 |
| April 2016 | $37.80 | $40.92 |
| March 2016 | $36.71 | $39.85 |
| February 2016 | $34.40 | $37.35 |
| January 2016 | $34.68 | $37.65 |
| December 2015 | $38.51 | $41.81 |
| November 2015 | $38.42 | $41.82 |
| October 2015 | $34.69 | $37.76 |
| September 2015 | $31.54 | $34.33 |
| August 2015 | $33.26 | $36.31 |
| July 2015 | $37.51 | $40.95 |
| June 2015 | $35.34 | $38.58 |
| May 2015 | $37.64 | $41.19 |
| April 2015 | $37.80 | $41.37 |
| March 2015 | $37.96 | $41.55 |
| February 2015 | $38.47 | $42.21 |
| January 2015 | $34.43 | $37.77 |
| December 2014 | $37.22 | $40.94 |
| November 2014 | $38.86 | $42.74 |
| October 2014 | $35.95 | $55.28 |
| September 2014 | $37.06 | $56.98 |
| August 2014 | $37.09 | $57.16 |
| July 2014 | $36.40 | $56.09 |
| June 2014 | $37.27 | $57.44 |
| May 2014 | $36.86 | $56.94 |
| April 2014 | $34.98 | $54.04 |
| March 2014 | $36.11 | $55.92 |
| February 2014 | $36.77 | $56.93 |
| January 2014 | $37.56 | $58.15 |
| December 2013 | $36.94 | $57.19 |
| November 2013 | $34.52 | $53.57 |
| October 2013 | $32.71 | $50.76 |
| September 2013 | $33.02 | $51.25 |
| August 2013 | $29.98 | $46.64 |
| July 2013 | $28.76 | $44.73 |
| June 2013 | $27.49 | $42.76 |
| May 2013 | $29.14 | $45.45 |
| April 2013 | $26.57 | $41.44 |
| March 2013 | $26.90 | $41.97 |
| February 2013 | $26.52 | $41.48 |
| January 2013 | $28.62 | $44.78 |
| December 2012 | $26.17 | $40.94 |
| November 2012 | $24.42 | $38.29 |
| October 2012 | $22.95 | $35.99 |
| September 2012 | $24.52 | $38.45 |
| August 2012 | $23.63 | $37.16 |
| July 2012 | $24.35 | $38.29 |
| June 2012 | $24.96 | $39.24 |
| May 2012 | $25.79 | $40.66 |
| April 2012 | $26.76 | $42.18 |
| March 2012 | $28.23 | $44.51 |
| February 2012 | $27.61 | $43.62 |
| January 2012 | $26.88 | $42.47 |
| December 2011 | $22.11 | $34.93 |
| November 2011 | $23.73 | $37.50 |
| October 2011 | $23.46 | $37.07 |
| September 2011 | $19.78 | $31.25 |
| August 2011 | $23.34 | $36.87 |
| July 2011 | $26.68 | $42.16 |
| June 2011 | $32.35 | $51.11 |
| May 2011 | $31.56 | $49.87 |
| April 2011 | $31.59 | $49.91 |
| March 2011 | $28.34 | $44.78 |
| February 2011 | $26.63 | $42.08 |
| January 2011 | $26.47 | $41.83 |
| December 2010 | $26.22 | $41.43 |
| November 2010 | $22.16 | $35.02 |
| October 2010 | $22.02 | $34.80 |
| September 2010 | $21.12 | $33.37 |
| August 2010 | $17.07 | $26.97 |
| July 2010 | $17.68 | $27.93 |
| June 2010 | $17.99 | $28.43 |
| May 2010 | $20.48 | $32.36 |
| April 2010 | $22.95 | $36.26 |
| March 2010 | $21.77 | $34.39 |
| February 2010 | $19.91 | $31.46 |
| January 2010 | $17.74 | $28.03 |
| December 2009 | $19.66 | $31.07 |
| November 2009 | $18.30 | $28.92 |
| October 2009 | $15.66 | $24.74 |
| September 2009 | $17.61 | $27.83 |
| August 2009 | $16.25 | $25.68 |
| July 2009 | $14.70 | $23.22 |
| June 2009 | $12.85 | $20.31 |
| May 2009 | $11.54 | $18.23 |
| April 2009 | $11.56 | $18.26 |
| March 2009 | $9.73 | $15.37 |
| February 2009 | $8.78 | $13.87 |
| January 2009 | $11.44 | $18.08 |
| December 2008 | $9.89 | $15.63 |
| November 2008 | $11.92 | $18.83 |
| October 2008 | $14.04 | $22.19 |
| September 2008 | $18.77 | $29.66 |
| August 2008 | $22 | $34.76 |
| July 2008 | $22.82 | $36.06 |
| June 2008 | $22.49 | $35.54 |
| May 2008 | $23.66 | $37.39 |
| April 2008 | $19.12 | $30.21 |
| March 2008 | $18.88 | $29.83 |
| February 2008 | $19.37 | $30.61 |
| January 2008 | $21.43 | $33.86 |
| December 2007 | $23.25 | $36.74 |
| November 2007 | $23.94 | $37.83 |
| October 2007 | $23.32 | $36.85 |
| September 2007 | $23.34 | $36.88 |
| August 2007 | $23.04 | $36.40 |
| July 2007 | $24.14 | $38.15 |
| June 2007 | $24.33 | $38.44 |
| May 2007 | $24.16 | $38.17 |
| April 2007 | $21.75 | $34.37 |
| March 2007 | $21.32 | $33.69 |
| February 2007 | $20.10 | $31.75 |
| January 2007 | $20.25 | $32 |
| December 2006 | $22.06 | $34.85 |
| November 2006 | $20.15 | $31.84 |
| October 2006 | $21.23 | $35.60 |
| September 2006 | $19.49 | $32.69 |
| August 2006 | $19.18 | $32.16 |
| July 2006 | $16.96 | $28.44 |
| June 2006 | $18.82 | $31.56 |
| May 2006 | $20.81 | $34.89 |
| April 2006 | $22.91 | $38.42 |
| March 2006 | $22.39 | $37.55 |
| February 2006 | $21.47 | $36 |
| January 2006 | $20.22 | $33.91 |
| December 2005 | $19.85 | $33.29 |
| November 2005 | $21.26 | $35.66 |
| October 2005 | $19.09 | $32.01 |
| September 2005 | $19.53 | $32.75 |
| August 2005 | $19.18 | $32.16 |
| July 2005 | $15.65 | $26.24 |
| June 2005 | $13.73 | $23.02 |
| May 2005 | $14.32 | $24.01 |
| April 2005 | $12.37 | $20.75 |
| March 2005 | $13.24 | $22.20 |
| February 2005 | $14.31 | $24 |
| January 2005 | $13.18 | $22.11 |
| December 2004 | $14.37 | $24.10 |
| November 2004 | $13.65 | $22.89 |
| October 2004 | $14.94 | $25.06 |
| September 2004 | $12.86 | $21.57 |
| August 2004 | $12.22 | $20.50 |
| July 2004 | $14.20 | $23.81 |
| June 2004 | $17.46 | $29.28 |
| May 2004 | $15.33 | $25.70 |
| April 2004 | $16.11 | $27.01 |
| March 2004 | $18.86 | $31.63 |
| February 2004 | $20.39 | $34.19 |
| January 2004 | $21.98 | $36.86 |
| December 2003 | $17.44 | $29.24 |
| November 2003 | $16.86 | $28.28 |
| October 2003 | $14.86 | $24.92 |
| September 2003 | $13.18 | $22.11 |
| August 2003 | $14.50 | $24.32 |
| July 2003 | $12.96 | $21.73 |
| June 2003 | $11.66 | $19.55 |
| May 2003 | $10.81 | $18.13 |
| April 2003 | $9.55 | $16.02 |
| March 2003 | $7.84 | $13.15 |
| February 2003 | $7.87 | $13.20 |
| January 2003 | $9.83 | $16.48 |
| December 2002 | $10.71 | $17.96 |
| November 2002 | $11.58 | $19.41 |
| October 2002 | $8.20 | $13.75 |
| September 2002 | $7.79 | $13.06 |
| August 2002 | $8.01 | $13.43 |
| July 2002 | $11.26 | $18.88 |
| June 2002 | $14.10 | $23.65 |
| May 2002 | $15.73 | $26.37 |
| April 2002 | $17.92 | $30.05 |
| March 2002 | $20.85 | $34.96 |
| February 2002 | $18.58 | $31.15 |
| January 2002 | $18.10 | $30.35 |
| December 2001 | $17 | $28.51 |
| November 2001 | $16.26 | $27.27 |
| October 2001 | $13.28 | $22.27 |
| September 2001 | $11.66 | $19.55 |
| August 2001 | $15.80 | $26.50 |
| July 2001 | $17.06 | $28.61 |
| June 2001 | $19.38 | $32.50 |
| May 2001 | $20 | $33.54 |
| April 2001 | $23.26 | $39.01 |
| March 2001 | $18.33 | $30.73 |
| February 2001 | $21.47 | $36 |
| January 2001 | $32.53 | $54.55 |
| December 2000 | $32.65 | $54.75 |
| November 2000 | $31.12 | $52.19 |
| October 2000 | $27.62 | $46.31 |
| September 2000 | $29.18 | $48.94 |
| August 2000 | $36.38 | $61 |
| July 2000 | $24.30 | $40.75 |
| June 2000 | $43.98 | $73.75 |
| May 2000 | $43.90 | $73.62 |
| April 2000 | $52.85 | $88.62 |
| March 2000 | $62.02 | $104 |
| February 2000 | $61.94 | $103.88 |
| January 2000 | $39.47 | $66.19 |
| December 1999 | $46.10 | $77.31 |
| November 1999 | $25.16 | $42.19 |
A
List: Contenders
Price: $137.40
52 week price:
Dividend Yield: 0.74%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 19.63%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 4.98 USD
P/E Ratio: 27.12
Exchange: NYQ
Sector: Healthcare
Industry: Diagnostics & Research
Country: United States
Volume: 1.7 million
Ebitda: 304.0 millionMarket Capitalization: 38.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 6.48%
DGR5: 5.49%
DGR10: 14.11%