Agilent Technologies, Inc. ( A) - Price History
Monthly price history for A (Agilent Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $132.93 | $132.93 |
| June 2026 | $132.83 | $132.83 |
| May 2026 | $135.27 | $135.53 |
| April 2026 | $115.33 | $115.55 |
| March 2026 | $113.76 | $113.98 |
| February 2026 | $120.87 | $121.38 |
| January 2026 | $133.29 | $133.85 |
| December 2025 | $135.26 | $136.07 |
| November 2025 | $152.58 | $153.50 |
| October 2025 | $145.49 | $146.36 |
| September 2025 | $127.58 | $128.35 |
| August 2025 | $124.66 | $125.66 |
| July 2025 | $113.90 | $114.81 |
| June 2025 | $116.82 | $118.01 |
| May 2025 | $110.80 | $111.92 |
| April 2025 | $106.52 | $107.60 |
| March 2025 | $115.56 | $116.98 |
| February 2025 | $126.37 | $127.92 |
| January 2025 | $149.68 | $151.52 |
| December 2024 | $132.71 | $134.34 |
| November 2024 | $136.04 | $137.97 |
| October 2024 | $128.49 | $130.31 |
| September 2024 | $146.17 | $148.48 |
| August 2024 | $140.70 | $142.92 |
| July 2024 | $139.20 | $141.40 |
| June 2024 | $127.38 | $129.63 |
| May 2024 | $128.15 | $130.41 |
| April 2024 | $134.66 | $137.04 |
| March 2024 | $142.75 | $145.51 |
| February 2024 | $134.76 | $137.36 |
| January 2024 | $127.64 | $130.10 |
| December 2023 | $136.40 | $139.03 |
| November 2023 | $125.17 | $127.80 |
| October 2023 | $101.24 | $103.37 |
| September 2023 | $109.30 | $111.82 |
| August 2023 | $118.34 | $121.07 |
| July 2023 | $119.02 | $121.77 |
| June 2023 | $117.54 | $120.25 |
| May 2023 | $112.84 | $115.67 |
| April 2023 | $132.12 | $135.43 |
| March 2023 | $134.74 | $138.34 |
| February 2023 | $138.28 | $141.97 |
| January 2023 | $148.12 | $152.08 |
| December 2022 | $145.76 | $149.65 |
| November 2022 | $150.72 | $154.98 |
| October 2022 | $134.55 | $138.35 |
| September 2022 | $118.01 | $121.55 |
| August 2022 | $124.51 | $128.25 |
| July 2022 | $130.19 | $134.10 |
| June 2022 | $115.10 | $118.77 |
| May 2022 | $123.62 | $127.56 |
| April 2022 | $115.59 | $119.27 |
| March 2022 | $128.04 | $132.33 |
| February 2022 | $126.14 | $130.36 |
| January 2022 | $134.81 | $139.32 |
| December 2021 | $154.28 | $159.65 |
| November 2021 | $145.82 | $150.90 |
| October 2021 | $152.19 | $157.49 |
| September 2021 | $152.04 | $157.53 |
| August 2021 | $169.35 | $175.47 |
| July 2021 | $147.89 | $153.23 |
| June 2021 | $142.47 | $147.81 |
| May 2021 | $133.14 | $138.13 |
| April 2021 | $128.81 | $133.64 |
| March 2021 | $122.36 | $127.14 |
| February 2021 | $117.48 | $122.07 |
| January 2021 | $115.66 | $120.17 |
| December 2020 | $113.85 | $118.49 |
| November 2020 | $112.32 | $116.90 |
| October 2020 | $98.09 | $102.09 |
| September 2020 | $96.82 | $100.94 |
| August 2020 | $96.32 | $100.42 |
| July 2020 | $92.39 | $96.33 |
| June 2020 | $84.76 | $88.37 |
| May 2020 | $84.36 | $88.14 |
| April 2020 | $73.37 | $76.66 |
| March 2020 | $68.55 | $71.62 |
| February 2020 | $73.58 | $77.07 |
| January 2020 | $78.82 | $82.56 |
| December 2019 | $81.44 | $85.31 |
| November 2019 | $76.95 | $80.77 |
| October 2019 | $72.16 | $75.75 |
| September 2019 | $73 | $76.63 |
| August 2019 | $67.60 | $71.11 |
| July 2019 | $65.98 | $69.41 |
| June 2019 | $70.83 | $74.67 |
| May 2019 | $63.60 | $67.05 |
| April 2019 | $74.46 | $78.50 |
| March 2019 | $76.09 | $80.38 |
| February 2019 | $75.20 | $79.44 |
| January 2019 | $71.99 | $76.05 |
| December 2018 | $63.86 | $67.46 |
| November 2018 | $68.32 | $72.35 |
| October 2018 | $61.18 | $64.79 |
| September 2018 | $66.47 | $70.54 |
| August 2018 | $63.64 | $67.54 |
| July 2018 | $62.23 | $66.04 |
| June 2018 | $58.13 | $61.84 |
| May 2018 | $58.21 | $61.92 |
| April 2018 | $61.80 | $65.74 |
| March 2018 | $62.74 | $66.90 |
| February 2018 | $64.33 | $68.59 |
| January 2018 | $68.86 | $73.43 |
| December 2017 | $62.81 | $66.97 |
| November 2017 | $64.79 | $69.24 |
| October 2017 | $63.66 | $68.03 |
| September 2017 | $59.95 | $64.20 |
| August 2017 | $60.44 | $64.72 |
| July 2017 | $55.83 | $59.79 |
| June 2017 | $55.39 | $59.31 |
| May 2017 | $56.22 | $60.34 |
| April 2017 | $51.29 | $55.05 |
| March 2017 | $49.26 | $52.87 |
| February 2017 | $47.68 | $51.30 |
| January 2017 | $45.52 | $48.97 |
| December 2016 | $42.35 | $45.56 |
| November 2016 | $40.76 | $43.98 |
| October 2016 | $40.38 | $43.57 |
| September 2016 | $43.64 | $47.09 |
| August 2016 | $43.43 | $46.98 |
| July 2016 | $44.48 | $48.11 |
| June 2016 | $41.01 | $44.36 |
| May 2016 | $42.31 | $45.89 |
| April 2016 | $37.73 | $40.92 |
| March 2016 | $36.64 | $39.85 |
| February 2016 | $34.34 | $37.35 |
| January 2016 | $34.62 | $37.65 |
| December 2015 | $38.44 | $41.81 |
| November 2015 | $38.34 | $41.82 |
| October 2015 | $34.62 | $37.76 |
| September 2015 | $31.48 | $34.33 |
| August 2015 | $33.20 | $36.31 |
| July 2015 | $37.44 | $40.95 |
| June 2015 | $35.27 | $38.58 |
| May 2015 | $37.56 | $41.19 |
| April 2015 | $37.73 | $41.37 |
| March 2015 | $37.89 | $41.55 |
| February 2015 | $38.40 | $42.21 |
| January 2015 | $34.36 | $37.77 |
| December 2014 | $37.15 | $40.94 |
| November 2014 | $38.79 | $42.74 |
| October 2014 | $35.88 | $55.28 |
| September 2014 | $36.99 | $56.98 |
| August 2014 | $37.02 | $57.16 |
| July 2014 | $36.32 | $56.09 |
| June 2014 | $37.20 | $57.44 |
| May 2014 | $36.79 | $56.94 |
| April 2014 | $34.92 | $54.04 |
| March 2014 | $36.04 | $55.92 |
| February 2014 | $36.70 | $56.93 |
| January 2014 | $37.48 | $58.15 |
| December 2013 | $36.86 | $57.19 |
| November 2013 | $34.45 | $53.57 |
| October 2013 | $32.64 | $50.76 |
| September 2013 | $32.96 | $51.25 |
| August 2013 | $29.92 | $46.64 |
| July 2013 | $28.70 | $44.73 |
| June 2013 | $27.44 | $42.76 |
| May 2013 | $29.08 | $45.45 |
| April 2013 | $26.52 | $41.44 |
| March 2013 | $26.85 | $41.97 |
| February 2013 | $26.46 | $41.48 |
| January 2013 | $28.57 | $44.78 |
| December 2012 | $26.12 | $40.94 |
| November 2012 | $24.37 | $38.29 |
| October 2012 | $22.91 | $35.99 |
| September 2012 | $24.47 | $38.45 |
| August 2012 | $23.59 | $37.16 |
| July 2012 | $24.31 | $38.29 |
| June 2012 | $24.91 | $39.24 |
| May 2012 | $25.74 | $40.66 |
| April 2012 | $26.70 | $42.18 |
| March 2012 | $28.18 | $44.51 |
| February 2012 | $27.56 | $43.62 |
| January 2012 | $26.83 | $42.47 |
| December 2011 | $22.06 | $34.93 |
| November 2011 | $23.69 | $37.50 |
| October 2011 | $23.42 | $37.07 |
| September 2011 | $19.74 | $31.25 |
| August 2011 | $23.29 | $36.87 |
| July 2011 | $26.63 | $42.16 |
| June 2011 | $32.29 | $51.11 |
| May 2011 | $31.50 | $49.87 |
| April 2011 | $31.53 | $49.91 |
| March 2011 | $28.29 | $44.78 |
| February 2011 | $26.58 | $42.08 |
| January 2011 | $26.42 | $41.83 |
| December 2010 | $26.17 | $41.43 |
| November 2010 | $22.12 | $35.02 |
| October 2010 | $21.98 | $34.80 |
| September 2010 | $21.08 | $33.37 |
| August 2010 | $17.04 | $26.97 |
| July 2010 | $17.64 | $27.93 |
| June 2010 | $17.96 | $28.43 |
| May 2010 | $20.44 | $32.36 |
| April 2010 | $22.90 | $36.26 |
| March 2010 | $21.72 | $34.39 |
| February 2010 | $19.87 | $31.46 |
| January 2010 | $17.71 | $28.03 |
| December 2009 | $19.63 | $31.07 |
| November 2009 | $18.27 | $28.92 |
| October 2009 | $15.63 | $24.74 |
| September 2009 | $17.58 | $27.83 |
| August 2009 | $16.22 | $25.68 |
| July 2009 | $14.67 | $23.22 |
| June 2009 | $12.83 | $20.31 |
| May 2009 | $11.52 | $18.23 |
| April 2009 | $11.54 | $18.26 |
| March 2009 | $9.71 | $15.37 |
| February 2009 | $8.76 | $13.87 |
| January 2009 | $11.42 | $18.08 |
| December 2008 | $9.87 | $15.63 |
| November 2008 | $11.90 | $18.83 |
| October 2008 | $14.02 | $22.19 |
| September 2008 | $18.74 | $29.66 |
| August 2008 | $21.96 | $34.76 |
| July 2008 | $22.78 | $36.06 |
| June 2008 | $22.45 | $35.54 |
| May 2008 | $23.62 | $37.39 |
| April 2008 | $19.08 | $30.21 |
| March 2008 | $18.84 | $29.83 |
| February 2008 | $19.34 | $30.61 |
| January 2008 | $21.39 | $33.86 |
| December 2007 | $23.21 | $36.74 |
| November 2007 | $23.90 | $37.83 |
| October 2007 | $23.28 | $36.85 |
| September 2007 | $23.30 | $36.88 |
| August 2007 | $22.99 | $36.40 |
| July 2007 | $24.10 | $38.15 |
| June 2007 | $24.28 | $38.44 |
| May 2007 | $24.11 | $38.17 |
| April 2007 | $21.71 | $34.37 |
| March 2007 | $21.28 | $33.69 |
| February 2007 | $20.06 | $31.75 |
| January 2007 | $20.21 | $32 |
| December 2006 | $22.02 | $34.85 |
| November 2006 | $20.11 | $31.84 |
| October 2006 | $21.19 | $35.60 |
| September 2006 | $19.46 | $32.69 |
| August 2006 | $19.14 | $32.16 |
| July 2006 | $16.93 | $28.44 |
| June 2006 | $18.78 | $31.56 |
| May 2006 | $20.77 | $34.89 |
| April 2006 | $22.87 | $38.42 |
| March 2006 | $22.35 | $37.55 |
| February 2006 | $21.43 | $36 |
| January 2006 | $20.18 | $33.91 |
| December 2005 | $19.81 | $33.29 |
| November 2005 | $21.22 | $35.66 |
| October 2005 | $19.05 | $32.01 |
| September 2005 | $19.49 | $32.75 |
| August 2005 | $19.14 | $32.16 |
| July 2005 | $15.62 | $26.24 |
| June 2005 | $13.70 | $23.02 |
| May 2005 | $14.29 | $24.01 |
| April 2005 | $12.35 | $20.75 |
| March 2005 | $13.21 | $22.20 |
| February 2005 | $14.28 | $24 |
| January 2005 | $13.16 | $22.11 |
| December 2004 | $14.34 | $24.10 |
| November 2004 | $13.62 | $22.89 |
| October 2004 | $14.92 | $25.06 |
| September 2004 | $12.84 | $21.57 |
| August 2004 | $12.20 | $20.50 |
| July 2004 | $14.17 | $23.81 |
| June 2004 | $17.43 | $29.28 |
| May 2004 | $15.30 | $25.70 |
| April 2004 | $16.08 | $27.01 |
| March 2004 | $18.83 | $31.63 |
| February 2004 | $20.35 | $34.19 |
| January 2004 | $21.94 | $36.86 |
| December 2003 | $17.40 | $29.24 |
| November 2003 | $16.83 | $28.28 |
| October 2003 | $14.83 | $24.92 |
| September 2003 | $13.16 | $22.11 |
| August 2003 | $14.48 | $24.32 |
| July 2003 | $12.93 | $21.73 |
| June 2003 | $11.64 | $19.55 |
| May 2003 | $10.79 | $18.13 |
| April 2003 | $9.54 | $16.02 |
| March 2003 | $7.83 | $13.15 |
| February 2003 | $7.86 | $13.20 |
| January 2003 | $9.81 | $16.48 |
| December 2002 | $10.69 | $17.96 |
| November 2002 | $11.55 | $19.41 |
| October 2002 | $8.18 | $13.75 |
| September 2002 | $7.77 | $13.06 |
| August 2002 | $7.99 | $13.43 |
| July 2002 | $11.24 | $18.88 |
| June 2002 | $14.08 | $23.65 |
| May 2002 | $15.70 | $26.37 |
| April 2002 | $17.89 | $30.05 |
| March 2002 | $20.81 | $34.96 |
| February 2002 | $18.54 | $31.15 |
| January 2002 | $18.06 | $30.35 |
| December 2001 | $16.97 | $28.51 |
| November 2001 | $16.23 | $27.27 |
| October 2001 | $13.26 | $22.27 |
| September 2001 | $11.64 | $19.55 |
| August 2001 | $15.77 | $26.50 |
| July 2001 | $17.03 | $28.61 |
| June 2001 | $19.34 | $32.50 |
| May 2001 | $19.96 | $33.54 |
| April 2001 | $23.22 | $39.01 |
| March 2001 | $18.29 | $30.73 |
| February 2001 | $21.43 | $36 |
| January 2001 | $32.47 | $54.55 |
| December 2000 | $32.59 | $54.75 |
| November 2000 | $31.06 | $52.19 |
| October 2000 | $27.56 | $46.31 |
| September 2000 | $29.13 | $48.94 |
| August 2000 | $36.31 | $61 |
| July 2000 | $24.25 | $40.75 |
| June 2000 | $43.90 | $73.75 |
| May 2000 | $43.82 | $73.62 |
| April 2000 | $52.75 | $88.62 |
| March 2000 | $61.90 | $104 |
| February 2000 | $61.83 | $103.88 |
| January 2000 | $39.39 | $66.19 |
| December 1999 | $46.02 | $77.31 |
| November 1999 | $25.11 | $42.19 |
A
List: Contenders
Price: $132.93
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 0.77%
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: 36.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 12.68%
DGR5: 9.15%
DGR10: 14.18%