Agilent Technologies, Inc. (LON:0HAV)
London · Delayed Price · Currency is GBP · Price in USD 123.30
+5.00 (4.23%)
At close: Aug 28, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 125.60 | 126.24 | 124.40 | 125.56 | 125.56 | 1.83% | 115 |
| Aug 28, 2025 | 118.80 | 124.04 | 118.38 | 123.30 | 123.30 | 4.23% | 1,094 |
| Aug 27, 2025 | 118.54 | 119.23 | 117.53 | 118.30 | 118.30 | -0.26% | 232 |
| Aug 26, 2025 | 118.93 | 119.77 | 118.25 | 118.61 | 118.61 | -0.65% | 98 |
| Aug 25, 2025 | 121.50 | 121.63 | 119.39 | 119.39 | 119.39 | -1.94% | 53 |
| Aug 22, 2025 | 119.00 | 121.95 | 118.74 | 121.75 | 121.75 | 3.04% | 161 |
| Aug 21, 2025 | 119.44 | 119.44 | 117.99 | 118.15 | 118.15 | -0.42% | 16 |
| Aug 20, 2025 | 119.34 | 119.34 | 118.66 | 118.66 | 118.66 | -0.97% | 263 |
| Aug 19, 2025 | 118.66 | 120.00 | 118.24 | 119.82 | 119.82 | 0.45% | 48 |
| Aug 18, 2025 | 118.32 | 119.45 | 118.32 | 119.29 | 119.29 | 0.28% | 485 |
| Aug 15, 2025 | 119.99 | 119.99 | 118.62 | 118.95 | 118.95 | 0.29% | 33 |
| Aug 14, 2025 | 119.50 | 119.92 | 118.41 | 118.61 | 118.61 | -1.11% | 114 |
| Aug 13, 2025 | 118.23 | 119.94 | 118.23 | 119.94 | 119.94 | 2.82% | 60 |
| Aug 12, 2025 | 115.07 | 116.65 | 114.75 | 116.65 | 116.65 | 2.34% | 140 |
| Aug 11, 2025 | 116.00 | 116.00 | 113.85 | 113.98 | 113.98 | 0.12% | 154 |
| Aug 8, 2025 | 114.31 | 114.31 | 113.84 | 113.84 | 113.84 | 0.25% | 71 |
| Aug 7, 2025 | 115.00 | 115.00 | 113.41 | 113.56 | 113.56 | 0.18% | 167 |
| Aug 6, 2025 | 114.94 | 114.94 | 112.63 | 113.36 | 113.36 | -1.58% | 287 |
| Aug 5, 2025 | 115.11 | 115.26 | 114.53 | 115.18 | 115.18 | 0.99% | 117 |
| Aug 4, 2025 | 112.75 | 114.04 | 112.28 | 114.04 | 114.04 | 0.83% | 213 |
| Aug 1, 2025 | 114.81 | 114.81 | 111.28 | 113.10 | 113.10 | -4.06% | 506 |
| Jul 31, 2025 | 116.68 | 117.89 | 116.30 | 117.89 | 117.89 | -0.88% | 151 |
| Jul 30, 2025 | 120.24 | 120.55 | 118.68 | 118.94 | 118.94 | -0.85% | 221 |
| Jul 29, 2025 | 118.70 | 120.19 | 118.70 | 119.96 | 119.96 | -0.46% | 20 |
| Jul 28, 2025 | 118.92 | 120.52 | 118.92 | 120.52 | 120.52 | 0.08% | 901 |
| Jul 25, 2025 | 121.20 | 121.20 | 119.41 | 120.42 | 120.42 | 0.03% | 46 |
| Jul 24, 2025 | 119.98 | 122.66 | 119.98 | 120.39 | 120.39 | 0.43% | 700 |
| Jul 23, 2025 | 120.00 | 120.72 | 117.96 | 119.87 | 119.87 | 3.99% | 244 |
| Jul 22, 2025 | 115.80 | 116.26 | 113.22 | 115.27 | 115.27 | 2.05% | 3,730 |
| Jul 21, 2025 | 113.14 | 113.32 | 111.17 | 112.95 | 112.95 | -1.10% | 455 |
| Jul 18, 2025 | 117.00 | 117.05 | 114.17 | 114.21 | 114.21 | -0.85% | 495 |
| Jul 17, 2025 | 112.38 | 115.33 | 112.38 | 115.19 | 115.19 | 1.43% | 884 |
| Jul 16, 2025 | 113.82 | 114.27 | 111.96 | 113.56 | 113.56 | -0.38% | 361 |
| Jul 15, 2025 | 117.00 | 119.64 | 113.99 | 113.99 | 113.99 | -5.50% | 12,979 |
| Jul 14, 2025 | 122.97 | 122.97 | 119.31 | 120.62 | 120.62 | -2.16% | 372 |
| Jul 11, 2025 | 123.85 | 123.85 | 122.65 | 123.29 | 123.29 | -2.32% | 127 |
| Jul 10, 2025 | 121.56 | 126.21 | 121.09 | 126.21 | 126.21 | 4.36% | 55 |
| Jul 9, 2025 | 121.40 | 121.66 | 119.38 | 120.94 | 120.94 | -0.23% | 230 |
| Jul 8, 2025 | 120.00 | 122.89 | 118.73 | 121.21 | 121.21 | 1.89% | 393 |
| Jul 7, 2025 | 120.83 | 120.83 | 118.87 | 118.96 | 118.96 | -1.95% | 607 |
| Jul 3, 2025 | 120.47 | 121.77 | 120.47 | 121.33 | 121.33 | 0.68% | 293 |
| Jul 2, 2025 | 121.36 | 121.36 | 119.74 | 120.50 | 120.50 | -0.14% | 91 |
| Jul 1, 2025 | 117.54 | 122.72 | 117.26 | 120.67 | 120.67 | 2.49% | 228 |
| Jun 30, 2025 | 119.99 | 119.99 | 117.74 | 117.74 | 117.50 | -1.39% | 2,420 |
| Jun 27, 2025 | 120.50 | 120.50 | 119.26 | 119.40 | 119.15 | -0.35% | 66 |
| Jun 26, 2025 | 119.18 | 120.01 | 118.48 | 119.82 | 119.57 | 1.81% | 54 |
| Jun 25, 2025 | 117.11 | 117.84 | 117.11 | 117.69 | 117.45 | 0.02% | 401 |
| Jun 24, 2025 | 117.33 | 117.88 | 116.77 | 117.66 | 117.42 | 3.45% | 31 |
| Jun 23, 2025 | 114.46 | 115.81 | 113.74 | 113.74 | 113.50 | -1.77% | 816 |
| Jun 20, 2025 | 116.13 | 116.19 | 115.69 | 115.79 | 115.55 | -0.80% | 2,031 |