Agilent Technologies, Inc. (LON:0HAV)
London · Delayed Price · Currency is GBP · Price in USD 118.94
-1.02 (-0.85%)
At close: Jul 30, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 116.09 | 116.72 | 115.25 | 116.72 | 116.48 | 0.10% | 110 |
| Jun 17, 2025 | 118.39 | 118.39 | 116.60 | 116.60 | 116.36 | -2.21% | 190 |
| Jun 16, 2025 | 116.02 | 119.24 | 116.02 | 119.24 | 118.99 | 1.05% | 20 |
| Jun 13, 2025 | 116.96 | 118.67 | 116.63 | 118.01 | 117.76 | -1.21% | 11,615 |
| Jun 12, 2025 | 118.00 | 119.89 | 118.00 | 119.45 | 119.20 | -0.63% | 295 |
| Jun 11, 2025 | 120.76 | 121.90 | 119.87 | 120.21 | 119.96 | - | 294 |
| Jun 10, 2025 | 117.90 | 121.06 | 117.24 | 120.21 | 119.96 | 1.83% | 4,397 |
| Jun 9, 2025 | 117.00 | 118.11 | 115.03 | 118.04 | 117.79 | 2.21% | 143 |
| Jun 6, 2025 | 114.49 | 115.57 | 114.49 | 115.49 | 115.25 | 0.89% | 447 |
| Jun 5, 2025 | 115.40 | 115.55 | 113.75 | 114.47 | 114.23 | -0.47% | 648 |
| Jun 4, 2025 | 113.78 | 115.01 | 113.00 | 115.01 | 114.77 | 1.96% | 344 |
| Jun 3, 2025 | 111.29 | 112.80 | 111.01 | 112.80 | 112.57 | 1.75% | 121 |
| Jun 2, 2025 | 111.28 | 111.56 | 110.29 | 110.86 | 110.63 | -0.83% | 655 |
| May 30, 2025 | 112.03 | 112.76 | 111.00 | 111.79 | 111.56 | -1.82% | 593 |
| May 29, 2025 | 115.01 | 118.25 | 113.86 | 113.86 | 113.62 | 2.68% | 1,126 |
| May 28, 2025 | 110.83 | 111.50 | 110.57 | 110.89 | 110.66 | -0.35% | 351 |
| May 27, 2025 | 110.39 | 111.52 | 110.00 | 111.29 | 111.05 | 3.08% | 731 |
| May 23, 2025 | 107.58 | 107.98 | 107.34 | 107.96 | 107.74 | -0.98% | 215 |
| May 22, 2025 | 108.35 | 109.35 | 107.49 | 109.03 | 108.80 | -0.67% | 199 |
| May 21, 2025 | 113.13 | 113.13 | 109.76 | 109.76 | 109.53 | -3.32% | 5,046 |
| May 20, 2025 | 112.00 | 113.53 | 112.00 | 113.53 | 113.29 | 0.26% | 890 |