Agilent Technologies, Inc. - Price History
Monthly price history for A (Agilent Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $137.52 | $137.52 |
| April 2024 | $137.04 | $137.04 |
| March 2024 | $145.27 | $145.51 |
| February 2024 | $137.36 | $137.36 |
| January 2024 | $130.10 | $130.10 |
| December 2023 | $139.03 | $139.03 |
| November 2023 | $127.58 | $127.80 |
| October 2023 | $103.20 | $103.37 |
| September 2023 | $111.41 | $111.82 |
| August 2023 | $120.62 | $121.07 |
| July 2023 | $121.32 | $121.77 |
| June 2023 | $119.80 | $120.25 |
| May 2023 | $115.02 | $115.67 |
| April 2023 | $134.67 | $135.43 |
| March 2023 | $137.34 | $138.34 |
| February 2023 | $140.95 | $141.97 |
| January 2023 | $150.98 | $152.08 |
| December 2022 | $148.57 | $149.65 |
| November 2022 | $153.63 | $154.98 |
| October 2022 | $137.15 | $138.35 |
| September 2022 | $120.28 | $121.55 |
| August 2022 | $126.92 | $128.25 |
| July 2022 | $132.70 | $134.10 |
| June 2022 | $117.33 | $118.77 |
| May 2022 | $126.01 | $127.56 |
| April 2022 | $117.82 | $119.27 |
| March 2022 | $130.52 | $132.33 |
| February 2022 | $128.57 | $130.36 |
| January 2022 | $137.41 | $139.32 |
| December 2021 | $157.26 | $159.65 |
| November 2021 | $148.64 | $150.90 |
| October 2021 | $155.13 | $157.49 |
| September 2021 | $154.98 | $157.53 |
| August 2021 | $172.62 | $175.47 |
| July 2021 | $150.74 | $153.23 |
| June 2021 | $145.22 | $147.81 |
| May 2021 | $135.71 | $138.13 |
| April 2021 | $131.30 | $133.64 |
| March 2021 | $124.73 | $127.14 |
| February 2021 | $119.75 | $122.07 |
| January 2021 | $117.89 | $120.17 |
| December 2020 | $116.05 | $118.49 |
| November 2020 | $114.49 | $116.90 |
| October 2020 | $99.99 | $102.09 |
| September 2020 | $98.68 | $100.94 |
| August 2020 | $98.18 | $100.42 |
| July 2020 | $94.18 | $96.33 |
| June 2020 | $86.40 | $88.37 |
| May 2020 | $85.99 | $88.14 |
| April 2020 | $74.79 | $76.66 |
| March 2020 | $69.87 | $71.62 |
| February 2020 | $75 | $77.07 |
| January 2020 | $80.34 | $82.56 |
| December 2019 | $83.02 | $85.31 |
| November 2019 | $78.43 | $80.77 |
| October 2019 | $73.56 | $75.75 |
| September 2019 | $74.41 | $76.63 |
| August 2019 | $68.90 | $71.11 |
| July 2019 | $67.26 | $69.41 |
| June 2019 | $72.20 | $74.67 |
| May 2019 | $64.83 | $67.05 |
| April 2019 | $75.90 | $78.50 |
| March 2019 | $77.56 | $80.38 |
| February 2019 | $76.65 | $79.44 |
| January 2019 | $73.38 | $76.05 |
| December 2018 | $65.09 | $67.46 |
| November 2018 | $69.64 | $72.35 |
| October 2018 | $62.36 | $64.79 |
| September 2018 | $67.75 | $70.54 |
| August 2018 | $64.87 | $67.54 |
| July 2018 | $63.43 | $66.04 |
| June 2018 | $59.25 | $61.84 |
| May 2018 | $59.33 | $61.92 |
| April 2018 | $62.99 | $65.74 |
| March 2018 | $63.95 | $66.90 |
| February 2018 | $65.57 | $68.59 |
| January 2018 | $70.20 | $73.43 |
| December 2017 | $64.02 | $66.97 |
| November 2017 | $66.04 | $69.24 |
| October 2017 | $64.89 | $68.03 |
| September 2017 | $61.11 | $64.20 |
| August 2017 | $61.61 | $64.72 |
| July 2017 | $56.91 | $59.79 |
| June 2017 | $56.46 | $59.31 |
| May 2017 | $57.31 | $60.34 |
| April 2017 | $52.28 | $55.05 |
| March 2017 | $50.21 | $52.87 |
| February 2017 | $48.60 | $51.30 |
| January 2017 | $46.40 | $48.97 |
| December 2016 | $43.16 | $45.56 |
| November 2016 | $41.55 | $43.98 |
| October 2016 | $41.16 | $43.57 |
| September 2016 | $44.48 | $47.09 |
| August 2016 | $44.27 | $46.98 |
| July 2016 | $45.34 | $48.11 |
| June 2016 | $41.80 | $44.36 |
| May 2016 | $43.13 | $45.89 |
| April 2016 | $38.46 | $40.92 |
| March 2016 | $37.34 | $39.85 |
| February 2016 | $35 | $37.35 |
| January 2016 | $35.28 | $37.65 |
| December 2015 | $39.18 | $41.81 |
| November 2015 | $39.08 | $41.82 |
| October 2015 | $35.29 | $37.76 |
| September 2015 | $32.08 | $34.33 |
| August 2015 | $33.84 | $36.31 |
| July 2015 | $38.16 | $40.95 |
| June 2015 | $35.95 | $38.58 |
| May 2015 | $38.29 | $41.19 |
| April 2015 | $38.46 | $41.37 |
| March 2015 | $38.62 | $41.55 |
| February 2015 | $39.14 | $42.21 |
| January 2015 | $35.02 | $37.77 |
| December 2014 | $37.87 | $40.94 |
| November 2014 | $39.54 | $42.74 |
| October 2014 | $36.58 | $55.28 |
| September 2014 | $37.70 | $56.98 |
| August 2014 | $37.73 | $57.16 |
| July 2014 | $37.03 | $56.09 |
| June 2014 | $37.92 | $57.44 |
| May 2014 | $37.50 | $56.94 |
| April 2014 | $35.59 | $54.04 |
| March 2014 | $36.74 | $55.92 |
| February 2014 | $37.40 | $56.93 |
| January 2014 | $38.21 | $58.15 |
| December 2013 | $37.58 | $57.19 |
| November 2013 | $35.12 | $53.57 |
| October 2013 | $33.28 | $50.76 |
| September 2013 | $33.60 | $51.25 |
| August 2013 | $30.50 | $46.64 |
| July 2013 | $29.25 | $44.73 |
| June 2013 | $27.97 | $42.76 |
| May 2013 | $29.64 | $45.45 |
| April 2013 | $27.03 | $41.44 |
| March 2013 | $27.37 | $41.97 |
| February 2013 | $26.98 | $41.48 |
| January 2013 | $29.12 | $44.78 |
| December 2012 | $26.62 | $40.94 |
| November 2012 | $24.84 | $38.29 |
| October 2012 | $23.35 | $35.99 |
| September 2012 | $24.94 | $38.45 |
| August 2012 | $24.04 | $37.16 |
| July 2012 | $24.78 | $38.29 |
| June 2012 | $25.39 | $39.24 |
| May 2012 | $26.24 | $40.66 |
| April 2012 | $27.22 | $42.18 |
| March 2012 | $28.72 | $44.51 |
| February 2012 | $28.09 | $43.62 |
| January 2012 | $27.35 | $42.47 |
| December 2011 | $22.49 | $34.93 |
| November 2011 | $24.15 | $37.50 |
| October 2011 | $23.87 | $37.07 |
| September 2011 | $20.12 | $31.25 |
| August 2011 | $23.74 | $36.87 |
| July 2011 | $27.15 | $42.16 |
| June 2011 | $32.91 | $51.11 |
| May 2011 | $32.11 | $49.87 |
| April 2011 | $32.14 | $49.91 |
| March 2011 | $28.83 | $44.78 |
| February 2011 | $27.10 | $42.08 |
| January 2011 | $26.93 | $41.83 |
| December 2010 | $26.68 | $41.43 |
| November 2010 | $22.55 | $35.02 |
| October 2010 | $22.41 | $34.80 |
| September 2010 | $21.49 | $33.37 |
| August 2010 | $17.37 | $26.97 |
| July 2010 | $17.98 | $27.93 |
| June 2010 | $18.31 | $28.43 |
| May 2010 | $20.84 | $32.36 |
| April 2010 | $23.35 | $36.26 |
| March 2010 | $22.14 | $34.39 |
| February 2010 | $20.26 | $31.46 |
| January 2010 | $18.05 | $28.03 |
| December 2009 | $20.01 | $31.07 |
| November 2009 | $18.62 | $28.92 |
| October 2009 | $15.93 | $24.74 |
| September 2009 | $17.92 | $27.83 |
| August 2009 | $16.54 | $25.68 |
| July 2009 | $14.95 | $23.22 |
| June 2009 | $13.08 | $20.31 |
| May 2009 | $11.74 | $18.23 |
| April 2009 | $11.76 | $18.26 |
| March 2009 | $9.90 | $15.37 |
| February 2009 | $8.93 | $13.87 |
| January 2009 | $11.64 | $18.08 |
| December 2008 | $10.06 | $15.63 |
| November 2008 | $12.12 | $18.83 |
| October 2008 | $14.29 | $22.19 |
| September 2008 | $19.10 | $29.66 |
| August 2008 | $22.38 | $34.76 |
| July 2008 | $23.22 | $36.06 |
| June 2008 | $22.88 | $35.54 |
| May 2008 | $24.08 | $37.39 |
| April 2008 | $19.45 | $30.21 |
| March 2008 | $19.21 | $29.83 |
| February 2008 | $19.71 | $30.61 |
| January 2008 | $21.80 | $33.86 |
| December 2007 | $23.66 | $36.74 |
| November 2007 | $24.36 | $37.83 |
| October 2007 | $23.73 | $36.85 |
| September 2007 | $23.75 | $36.88 |
| August 2007 | $23.44 | $36.40 |
| July 2007 | $24.56 | $38.15 |
| June 2007 | $24.75 | $38.44 |
| May 2007 | $24.58 | $38.17 |
| April 2007 | $22.13 | $34.37 |
| March 2007 | $21.69 | $33.69 |
| February 2007 | $20.44 | $31.75 |
| January 2007 | $20.60 | $32 |
| December 2006 | $22.44 | $34.85 |
| November 2006 | $20.50 | $31.84 |
| October 2006 | $21.60 | $35.60 |
| September 2006 | $19.83 | $32.69 |
| August 2006 | $19.51 | $32.16 |
| July 2006 | $17.25 | $28.44 |
| June 2006 | $19.15 | $31.56 |
| May 2006 | $21.17 | $34.89 |
| April 2006 | $23.31 | $38.42 |
| March 2006 | $22.78 | $37.55 |
| February 2006 | $21.84 | $36 |
| January 2006 | $20.57 | $33.91 |
| December 2005 | $20.20 | $33.29 |
| November 2005 | $21.64 | $35.66 |
| October 2005 | $19.42 | $32.01 |
| September 2005 | $19.87 | $32.75 |
| August 2005 | $19.51 | $32.16 |
| July 2005 | $15.92 | $26.24 |
| June 2005 | $13.97 | $23.02 |
| May 2005 | $14.57 | $24.01 |
| April 2005 | $12.59 | $20.75 |
| March 2005 | $13.47 | $22.20 |
| February 2005 | $14.56 | $24 |
| January 2005 | $13.41 | $22.11 |
| December 2004 | $14.62 | $24.10 |
| November 2004 | $13.89 | $22.89 |
| October 2004 | $15.20 | $25.06 |
| September 2004 | $13.09 | $21.57 |
| August 2004 | $12.44 | $20.50 |
| July 2004 | $14.44 | $23.81 |
| June 2004 | $17.76 | $29.28 |
| May 2004 | $15.59 | $25.70 |
| April 2004 | $16.39 | $27.01 |
| March 2004 | $19.19 | $31.63 |
| February 2004 | $20.74 | $34.19 |
| January 2004 | $22.36 | $36.86 |
| December 2003 | $17.74 | $29.24 |
| November 2003 | $17.16 | $28.28 |
| October 2003 | $15.12 | $24.92 |
| September 2003 | $13.41 | $22.11 |
| August 2003 | $14.76 | $24.32 |
| July 2003 | $13.18 | $21.73 |
| June 2003 | $11.86 | $19.55 |
| May 2003 | $11 | $18.13 |
| April 2003 | $9.72 | $16.02 |
| March 2003 | $7.98 | $13.15 |
| February 2003 | $8.01 | $13.20 |
| January 2003 | $10 | $16.48 |
| December 2002 | $10.90 | $17.96 |
| November 2002 | $11.78 | $19.41 |
| October 2002 | $8.34 | $13.75 |
| September 2002 | $7.92 | $13.06 |
| August 2002 | $8.15 | $13.43 |
| July 2002 | $11.45 | $18.88 |
| June 2002 | $14.35 | $23.65 |
| May 2002 | $16 | $26.37 |
| April 2002 | $18.23 | $30.05 |
| March 2002 | $21.21 | $34.96 |
| February 2002 | $18.90 | $31.15 |
| January 2002 | $18.41 | $30.35 |
| December 2001 | $17.30 | $28.51 |
| November 2001 | $16.54 | $27.27 |
| October 2001 | $13.51 | $22.27 |
| September 2001 | $11.86 | $19.55 |
| August 2001 | $16.08 | $26.50 |
| July 2001 | $17.36 | $28.61 |
| June 2001 | $19.72 | $32.50 |
| May 2001 | $20.35 | $33.54 |
| April 2001 | $23.67 | $39.01 |
| March 2001 | $18.64 | $30.73 |
| February 2001 | $21.84 | $36 |
| January 2001 | $33.10 | $54.55 |
| December 2000 | $33.22 | $54.75 |
| November 2000 | $31.66 | $52.19 |
| October 2000 | $28.10 | $46.31 |
| September 2000 | $29.69 | $48.94 |
| August 2000 | $37.01 | $61 |
| July 2000 | $24.72 | $40.75 |
| June 2000 | $44.74 | $73.75 |
| May 2000 | $44.67 | $73.62 |
| April 2000 | $53.77 | $88.62 |
| March 2000 | $63.10 | $104 |
| February 2000 | $63.02 | $103.88 |
| January 2000 | $40.16 | $66.19 |
| December 1999 | $46.90 | $77.31 |
| November 1999 | $25.60 | $42.19 |
A
List: Contenders
Price: $137.52
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: 22.58%
Payout Ratio Range:
Dividend Per Share: 0.94 USD
Earnings Per Share: 4.18 USD
P/E Ratio: 31.74
Exchange: NYQ
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 1.7 million
Ebitda: 304.0 millionMarket Capitalization: 42.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 7.17%
DGR5: 7.91%
DGR10: 9.16%