Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
121.63
+4.48 (3.82%)
Aug 22, 2025, 4:00 PM - Market closed
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 118.27 | 122.41 | 117.47 | 121.63 | 121.63 | 3.82% | 1,278,133 |
| Aug 21, 2025 | 118.49 | 118.70 | 117.03 | 117.15 | 117.15 | -1.65% | 744,734 |
| Aug 20, 2025 | 119.87 | 120.46 | 118.28 | 119.11 | 119.11 | -0.83% | 1,431,859 |
| Aug 19, 2025 | 118.50 | 120.59 | 118.15 | 120.11 | 120.11 | 1.66% | 1,313,481 |
| Aug 18, 2025 | 119.12 | 119.60 | 118.15 | 118.15 | 118.15 | -0.88% | 1,021,103 |
| Aug 15, 2025 | 119.61 | 119.96 | 118.49 | 119.20 | 119.20 | 0.28% | 1,238,471 |
| Aug 14, 2025 | 119.23 | 119.41 | 118.15 | 118.87 | 118.87 | -1.18% | 926,367 |
| Aug 13, 2025 | 118.06 | 120.40 | 117.86 | 120.29 | 120.29 | 2.53% | 983,597 |
| Aug 12, 2025 | 114.51 | 117.37 | 114.40 | 117.32 | 117.32 | 2.80% | 917,388 |
| Aug 11, 2025 | 115.04 | 115.67 | 113.73 | 114.13 | 114.13 | -0.43% | 1,082,339 |
| Aug 8, 2025 | 114.31 | 115.00 | 113.39 | 114.62 | 114.62 | 0.56% | 1,129,762 |
| Aug 7, 2025 | 114.50 | 114.92 | 113.16 | 113.98 | 113.98 | 0.66% | 1,157,465 |
| Aug 6, 2025 | 115.08 | 115.08 | 112.56 | 113.23 | 113.23 | -1.44% | 1,058,665 |
| Aug 5, 2025 | 114.81 | 115.43 | 114.25 | 114.89 | 114.89 | 0.04% | 1,271,053 |
| Aug 4, 2025 | 113.17 | 115.03 | 112.01 | 114.84 | 114.84 | 1.18% | 1,343,207 |
| Aug 1, 2025 | 113.45 | 114.32 | 111.19 | 113.50 | 113.50 | -1.14% | 1,888,649 |
| Jul 31, 2025 | 116.57 | 118.34 | 114.47 | 114.81 | 114.81 | -2.74% | 2,339,514 |
| Jul 30, 2025 | 120.24 | 120.46 | 117.23 | 118.05 | 118.05 | -1.49% | 979,111 |
| Jul 29, 2025 | 119.75 | 120.51 | 118.86 | 119.84 | 119.84 | 0.25% | 1,212,204 |
| Jul 28, 2025 | 119.41 | 120.77 | 118.72 | 119.54 | 119.54 | -0.53% | 1,679,152 |
| Jul 25, 2025 | 120.50 | 121.01 | 119.02 | 120.18 | 120.18 | -0.14% | 1,972,730 |
| Jul 24, 2025 | 119.43 | 122.75 | 119.43 | 120.35 | 120.35 | 0.74% | 1,602,812 |
| Jul 23, 2025 | 119.38 | 120.79 | 117.48 | 119.47 | 119.47 | 2.82% | 1,939,728 |
| Jul 22, 2025 | 112.85 | 117.05 | 112.14 | 116.19 | 116.19 | 3.70% | 1,692,114 |
| Jul 21, 2025 | 113.23 | 113.66 | 110.75 | 112.04 | 112.04 | -1.71% | 2,060,791 |
| Jul 18, 2025 | 116.82 | 117.20 | 113.53 | 113.99 | 113.99 | -2.04% | 1,521,861 |
| Jul 17, 2025 | 114.10 | 116.57 | 113.25 | 116.36 | 116.36 | 2.58% | 1,552,869 |
| Jul 16, 2025 | 113.46 | 114.46 | 111.86 | 113.43 | 113.43 | 0.43% | 2,248,845 |
| Jul 15, 2025 | 118.00 | 119.76 | 111.93 | 112.94 | 112.94 | -5.95% | 3,950,858 |
| Jul 14, 2025 | 121.84 | 121.86 | 119.27 | 120.08 | 120.08 | -2.60% | 2,028,729 |
| Jul 11, 2025 | 122.93 | 123.66 | 122.34 | 123.28 | 123.28 | -0.72% | 1,382,971 |
| Jul 10, 2025 | 121.63 | 126.44 | 120.94 | 124.17 | 124.17 | 2.37% | 2,269,535 |
| Jul 9, 2025 | 121.40 | 122.35 | 118.90 | 121.30 | 121.30 | 0.24% | 1,806,744 |
| Jul 8, 2025 | 119.58 | 123.11 | 119.28 | 121.01 | 121.01 | 1.48% | 1,917,086 |
| Jul 7, 2025 | 120.40 | 120.75 | 118.10 | 119.25 | 119.25 | -1.75% | 1,459,911 |
| Jul 3, 2025 | 121.00 | 121.75 | 120.67 | 121.38 | 121.38 | 0.60% | 944,958 |
| Jul 2, 2025 | 121.00 | 121.59 | 119.46 | 120.66 | 120.66 | 0.17% | 1,467,147 |
| Jul 1, 2025 | 117.44 | 123.16 | 116.84 | 120.45 | 120.45 | 2.07% | 1,935,742 |
| Jun 30, 2025 | 119.19 | 119.66 | 117.45 | 118.01 | 117.77 | -0.97% | 1,602,496 |
| Jun 27, 2025 | 120.00 | 120.21 | 118.18 | 119.17 | 118.93 | -0.21% | 1,734,703 |
| Jun 26, 2025 | 119.18 | 120.54 | 118.04 | 119.42 | 119.18 | 0.67% | 1,487,991 |
| Jun 25, 2025 | 117.11 | 119.78 | 116.97 | 118.62 | 118.38 | 0.83% | 1,690,325 |
| Jun 24, 2025 | 117.33 | 118.00 | 116.57 | 117.64 | 117.40 | 1.30% | 1,945,271 |
| Jun 23, 2025 | 114.95 | 116.23 | 113.70 | 116.13 | 115.89 | 0.49% | 1,448,381 |
| Jun 20, 2025 | 116.17 | 116.86 | 115.08 | 115.56 | 115.32 | 0.03% | 3,043,869 |
| Jun 18, 2025 | 116.09 | 116.88 | 114.67 | 115.52 | 115.28 | -0.49% | 1,560,338 |
| Jun 17, 2025 | 117.50 | 118.47 | 115.82 | 116.09 | 115.85 | -2.46% | 1,577,141 |
| Jun 16, 2025 | 117.69 | 119.34 | 115.57 | 119.02 | 118.78 | 1.66% | 1,402,847 |
| Jun 13, 2025 | 116.68 | 118.90 | 116.45 | 117.08 | 116.84 | -1.54% | 1,652,070 |
| Jun 12, 2025 | 118.98 | 120.05 | 118.53 | 118.91 | 118.67 | -0.68% | 1,361,525 |