Agilent Technologies, Inc. - Price History

Monthly price history for A (Agilent Technologies, Inc.)

DateAdjusted priceReal price
December 2022 154.96 USD 154.96 USD
November 2022 154.98 USD 154.98 USD
October 2022 138.35 USD 138.35 USD
September 2022 121.34 USD 121.55 USD
August 2022 128.03 USD 128.25 USD
July 2022 133.87 USD 134.10 USD
June 2022 118.36 USD 118.77 USD
May 2022 127.11 USD 127.56 USD
April 2022 118.85 USD 119.27 USD
March 2022 131.66 USD 132.33 USD
February 2022 129.70 USD 130.36 USD
January 2022 138.62 USD 139.32 USD
December 2021 158.63 USD 159.65 USD
November 2021 149.94 USD 150.90 USD
October 2021 156.49 USD 157.49 USD
September 2021 156.33 USD 157.53 USD
August 2021 174.14 USD 175.47 USD
July 2021 152.07 USD 153.23 USD
June 2021 146.49 USD 147.81 USD
May 2021 136.90 USD 138.13 USD
April 2021 132.45 USD 133.64 USD
March 2021 125.82 USD 127.14 USD
February 2021 120.80 USD 122.07 USD
January 2021 118.92 USD 120.17 USD
December 2020 117.06 USD 118.49 USD
November 2020 115.49 USD 116.90 USD
October 2020 100.86 USD 102.09 USD
September 2020 99.55 USD 100.94 USD
August 2020 99.03 USD 100.42 USD
July 2020 95.00 USD 96.33 USD
June 2020 87.15 USD 88.37 USD
May 2020 86.74 USD 88.14 USD
April 2020 75.44 USD 76.66 USD
March 2020 70.48 USD 71.62 USD
February 2020 75.65 USD 77.07 USD
January 2020 81.04 USD 82.56 USD
December 2019 83.74 USD 85.31 USD
November 2019 79.12 USD 80.77 USD
October 2019 74.20 USD 75.75 USD
September 2019 75.06 USD 76.63 USD
August 2019 69.51 USD 71.11 USD
July 2019 67.85 USD 69.41 USD
June 2019 72.83 USD 74.67 USD
May 2019 65.39 USD 67.05 USD
April 2019 76.56 USD 78.50 USD
March 2019 78.24 USD 80.38 USD
February 2019 77.32 USD 79.44 USD
January 2019 74.02 USD 76.05 USD
December 2018 65.66 USD 67.46 USD
November 2018 70.25 USD 72.35 USD
October 2018 62.91 USD 64.79 USD
September 2018 68.34 USD 70.54 USD
August 2018 65.44 USD 67.54 USD
July 2018 63.98 USD 66.04 USD
June 2018 59.77 USD 61.84 USD
May 2018 59.85 USD 61.92 USD
April 2018 63.54 USD 65.74 USD
March 2018 64.52 USD 66.90 USD
February 2018 66.15 USD 68.59 USD
January 2018 70.81 USD 73.43 USD
December 2017 64.58 USD 66.97 USD
November 2017 66.63 USD 69.24 USD
October 2017 65.46 USD 68.03 USD
September 2017 61.65 USD 64.20 USD
August 2017 62.15 USD 64.72 USD
July 2017 57.41 USD 59.79 USD
June 2017 56.95 USD 59.31 USD
May 2017 57.81 USD 60.34 USD
April 2017 52.75 USD 55.05 USD
March 2017 50.66 USD 52.87 USD
February 2017 49.03 USD 51.30 USD
January 2017 46.80 USD 48.97 USD
December 2016 43.54 USD 45.56 USD
November 2016 41.91 USD 43.98 USD
October 2016 41.52 USD 43.57 USD
September 2016 44.88 USD 47.09 USD
August 2016 44.66 USD 46.98 USD
July 2016 45.74 USD 48.11 USD
June 2016 42.17 USD 44.36 USD
May 2016 43.51 USD 45.89 USD
April 2016 38.80 USD 40.92 USD
March 2016 37.67 USD 39.85 USD
February 2016 35.31 USD 37.35 USD
January 2016 35.59 USD 37.65 USD
December 2015 39.53 USD 41.81 USD
November 2015 39.43 USD 41.82 USD
October 2015 35.60 USD 37.76 USD
September 2015 32.37 USD 34.33 USD
August 2015 34.14 USD 36.31 USD
July 2015 38.50 USD 40.95 USD
June 2015 36.27 USD 38.58 USD
May 2015 38.63 USD 41.19 USD
April 2015 38.80 USD 41.37 USD
March 2015 38.96 USD 41.55 USD
February 2015 39.49 USD 42.21 USD
January 2015 35.33 USD 37.77 USD
December 2014 38.20 USD 40.94 USD
November 2014 39.88 USD 42.74 USD
October 2014 36.90 USD 39.54 USD
September 2014 38.03 USD 40.76 USD
August 2014 38.07 USD 40.89 USD
July 2014 37.35 USD 40.12 USD
June 2014 38.25 USD 41.09 USD
May 2014 37.83 USD 40.73 USD
April 2014 35.91 USD 38.66 USD
March 2014 37.07 USD 40.00 USD
February 2014 37.73 USD 40.72 USD
January 2014 38.54 USD 41.60 USD
December 2013 37.91 USD 40.91 USD
November 2013 35.43 USD 38.32 USD
October 2013 33.57 USD 36.31 USD
September 2013 33.89 USD 36.66 USD
August 2013 30.77 USD 33.36 USD
July 2013 29.51 USD 32.00 USD
June 2013 28.21 USD 30.59 USD
May 2013 29.90 USD 32.51 USD
April 2013 27.27 USD 29.64 USD
March 2013 27.61 USD 30.02 USD
February 2013 27.21 USD 29.67 USD
January 2013 29.38 USD 32.03 USD
December 2012 26.86 USD 29.28 USD
November 2012 25.06 USD 27.39 USD
October 2012 23.55 USD 25.74 USD
September 2012 25.16 USD 27.50 USD
August 2012 24.26 USD 26.58 USD
July 2012 24.99 USD 27.39 USD
June 2012 25.61 USD 28.07 USD
May 2012 26.47 USD 29.08 USD
April 2012 27.46 USD 30.17 USD
March 2012 28.98 USD 31.84 USD
February 2012 28.33 USD 31.20 USD
January 2012 27.59 USD 30.38 USD
December 2011 22.69 USD 24.99 USD
November 2011 24.36 USD 26.82 USD
October 2011 24.08 USD 26.52 USD
September 2011 20.30 USD 22.35 USD
August 2011 23.95 USD 26.37 USD
July 2011 27.39 USD 30.16 USD
June 2011 33.20 USD 36.56 USD
May 2011 32.39 USD 35.67 USD
April 2011 32.42 USD 35.70 USD
March 2011 29.09 USD 32.03 USD
February 2011 27.33 USD 30.10 USD
January 2011 27.17 USD 29.92 USD
December 2010 26.91 USD 29.64 USD
November 2010 22.75 USD 25.05 USD
October 2010 22.61 USD 24.89 USD
September 2010 21.68 USD 23.87 USD
August 2010 17.52 USD 19.29 USD
July 2010 18.14 USD 19.98 USD
June 2010 18.47 USD 20.34 USD
May 2010 21.02 USD 23.15 USD
April 2010 23.55 USD 25.94 USD
March 2010 22.34 USD 24.60 USD
February 2010 20.44 USD 22.50 USD
January 2010 18.21 USD 20.05 USD
December 2009 20.18 USD 22.22 USD
November 2009 18.79 USD 20.69 USD
October 2009 16.07 USD 17.70 USD
September 2009 18.08 USD 19.91 USD
August 2009 16.68 USD 18.37 USD
July 2009 15.08 USD 16.61 USD
June 2009 13.19 USD 14.53 USD
May 2009 11.84 USD 13.04 USD
April 2009 11.86 USD 13.06 USD
March 2009 9.98 USD 10.99 USD
February 2009 9.01 USD 9.92 USD
January 2009 11.74 USD 12.93 USD
December 2008 10.15 USD 11.18 USD
November 2008 12.23 USD 13.47 USD
October 2008 14.41 USD 15.87 USD
September 2008 19.27 USD 21.22 USD
August 2008 22.58 USD 24.86 USD
July 2008 23.42 USD 25.79 USD
June 2008 23.09 USD 25.42 USD
May 2008 24.29 USD 26.75 USD
April 2008 19.62 USD 21.61 USD
March 2008 19.38 USD 21.34 USD
February 2008 19.88 USD 21.90 USD
January 2008 21.99 USD 24.22 USD
December 2007 23.87 USD 26.28 USD
November 2007 24.57 USD 27.06 USD
October 2007 23.94 USD 26.36 USD
September 2007 23.96 USD 26.38 USD
August 2007 23.64 USD 26.04 USD
July 2007 24.78 USD 27.29 USD
June 2007 24.97 USD 27.50 USD
May 2007 24.79 USD 27.30 USD
April 2007 22.33 USD 24.59 USD
March 2007 21.88 USD 24.10 USD
February 2007 20.62 USD 22.71 USD
January 2007 20.79 USD 22.89 USD
December 2006 22.64 USD 24.93 USD
November 2006 20.68 USD 22.78 USD
October 2006 21.79 USD 25.46 USD
September 2006 20.01 USD 23.38 USD
August 2006 19.68 USD 23.00 USD
July 2006 17.41 USD 20.34 USD
June 2006 19.32 USD 22.58 USD
May 2006 21.35 USD 24.96 USD
April 2006 23.51 USD 27.48 USD
March 2006 22.98 USD 26.86 USD
February 2006 22.03 USD 25.75 USD
January 2006 20.75 USD 24.26 USD
December 2005 20.37 USD 23.81 USD
November 2005 21.83 USD 25.51 USD
October 2005 19.59 USD 22.90 USD
September 2005 20.04 USD 23.43 USD
August 2005 19.68 USD 23.00 USD
July 2005 16.06 USD 18.77 USD
June 2005 14.09 USD 16.47 USD
May 2005 14.70 USD 17.17 USD
April 2005 12.70 USD 14.84 USD
March 2005 13.59 USD 15.88 USD
February 2005 14.69 USD 17.17 USD
January 2005 13.53 USD 15.82 USD
December 2004 14.75 USD 17.24 USD
November 2004 14.01 USD 16.37 USD
October 2004 15.34 USD 17.93 USD
September 2004 13.20 USD 15.43 USD
August 2004 12.55 USD 14.66 USD
July 2004 14.57 USD 17.03 USD
June 2004 17.92 USD 20.94 USD
May 2004 15.73 USD 18.38 USD
April 2004 16.53 USD 19.32 USD
March 2004 19.36 USD 22.63 USD
February 2004 20.93 USD 24.46 USD
January 2004 22.56 USD 26.37 USD
December 2003 17.90 USD 20.92 USD
November 2003 17.31 USD 20.23 USD
October 2003 15.25 USD 17.83 USD
September 2003 13.53 USD 15.82 USD
August 2003 14.88 USD 17.40 USD
July 2003 13.30 USD 15.54 USD
June 2003 11.97 USD 13.98 USD
May 2003 11.10 USD 12.97 USD
April 2003 9.80 USD 11.46 USD
March 2003 8.05 USD 9.41 USD
February 2003 8.08 USD 9.44 USD
January 2003 10.09 USD 11.79 USD
December 2002 10.99 USD 12.85 USD
November 2002 11.88 USD 13.88 USD
October 2002 8.42 USD 9.84 USD
September 2002 7.99 USD 9.34 USD
August 2002 8.22 USD 9.61 USD
July 2002 11.56 USD 13.51 USD
June 2002 14.47 USD 16.92 USD
May 2002 16.14 USD 18.86 USD
April 2002 18.39 USD 21.49 USD
March 2002 21.40 USD 25.01 USD
February 2002 19.07 USD 22.28 USD
January 2002 18.58 USD 21.71 USD
December 2001 17.45 USD 20.39 USD
November 2001 16.69 USD 19.51 USD
October 2001 13.63 USD 15.93 USD
September 2001 11.97 USD 13.98 USD
August 2001 16.22 USD 18.96 USD
July 2001 17.51 USD 20.46 USD
June 2001 19.89 USD 23.25 USD
May 2001 20.53 USD 23.99 USD
April 2001 23.88 USD 27.90 USD
March 2001 18.81 USD 21.98 USD
February 2001 22.03 USD 25.75 USD
January 2001 33.39 USD 39.02 USD
December 2000 33.51 USD 39.16 USD
November 2000 31.94 USD 37.33 USD
October 2000 28.35 USD 33.13 USD
September 2000 29.95 USD 35.01 USD
August 2000 37.33 USD 43.63 USD
July 2000 24.94 USD 29.15 USD
June 2000 45.14 USD 52.75 USD
May 2000 45.06 USD 52.66 USD
April 2000 54.24 USD 63.39 USD
March 2000 63.65 USD 74.39 USD
February 2000 63.58 USD 74.30 USD
January 2000 40.51 USD 47.34 USD
December 1999 47.32 USD 55.30 USD
November 1999 25.82 USD 30.18 USD

A

List: Contenders

Price: 151.35USD

52 week range price:
112.52
162.62

Dividend Yield: 0.54%

5-year range yield:
0.51%
1.00%

Forward Dividend Yield: 0.59%

Payout Ratio: 14.33%

Payout Ratio Range:
9.10%
67.63%

Dividend Per Share: 0.90 USD

Earnings Per Share: 6.28 USD

P/E Ratio: 37.24

Exchange: NYQ

Sector: Healthcare

Industry: Diagnostics & Research

Volume: 1.2 million

Ebitda: 304.0 million

Market Capitalization: 45.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 11.35%

DGR5: 12.08%

Links: