Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
111.63
-3.79 (-3.28%)
Mar 12, 2026, 4:00 PM EDT - Market closed
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 113.51 | 114.19 | 110.89 | 111.63 | 111.63 | -3.28% | 2,202,397 |
| Mar 11, 2026 | 115.58 | 116.67 | 114.14 | 115.42 | 115.42 | -0.01% | 1,506,873 |
| Mar 10, 2026 | 115.51 | 117.04 | 114.46 | 115.43 | 115.43 | -1.04% | 2,339,225 |
| Mar 9, 2026 | 113.93 | 116.71 | 113.32 | 116.64 | 116.64 | 1.36% | 3,118,305 |
| Mar 6, 2026 | 116.66 | 116.77 | 114.91 | 115.07 | 115.07 | -2.57% | 2,495,116 |
| Mar 5, 2026 | 118.90 | 120.29 | 117.10 | 118.11 | 118.11 | -2.02% | 2,398,609 |
| Mar 4, 2026 | 119.58 | 121.17 | 119.25 | 120.54 | 120.54 | 1.26% | 2,804,982 |
| Mar 3, 2026 | 116.64 | 119.10 | 115.00 | 119.04 | 119.04 | 0.74% | 2,726,385 |
| Mar 2, 2026 | 118.85 | 119.40 | 117.61 | 118.17 | 118.17 | -2.64% | 3,476,590 |
| Feb 27, 2026 | 119.61 | 121.98 | 119.05 | 121.38 | 121.38 | 0.34% | 4,333,583 |
| Feb 26, 2026 | 121.89 | 124.41 | 114.49 | 120.97 | 120.97 | -3.01% | 6,096,622 |
| Feb 25, 2026 | 125.51 | 125.59 | 123.44 | 124.72 | 124.72 | 0.26% | 2,469,292 |
| Feb 24, 2026 | 124.51 | 125.83 | 123.13 | 124.40 | 124.40 | 0.16% | 2,729,710 |
| Feb 23, 2026 | 121.83 | 124.26 | 121.68 | 124.20 | 124.20 | 1.06% | 2,359,513 |
| Feb 20, 2026 | 125.20 | 125.80 | 122.06 | 122.90 | 122.90 | -2.72% | 4,242,992 |
| Feb 19, 2026 | 126.01 | 126.36 | 123.66 | 126.34 | 126.34 | -0.47% | 1,892,895 |
| Feb 18, 2026 | 123.64 | 126.99 | 123.05 | 126.94 | 126.94 | 2.48% | 1,370,523 |
| Feb 17, 2026 | 125.87 | 125.91 | 122.99 | 123.87 | 123.87 | -1.54% | 2,110,511 |
| Feb 13, 2026 | 125.60 | 127.77 | 125.02 | 125.81 | 125.81 | 0.74% | 1,527,868 |
| Feb 12, 2026 | 129.00 | 129.00 | 120.99 | 124.88 | 124.88 | -3.12% | 3,440,944 |
| Feb 11, 2026 | 128.03 | 129.56 | 127.14 | 128.90 | 128.90 | -0.08% | 2,062,550 |
| Feb 10, 2026 | 128.29 | 129.98 | 127.29 | 129.00 | 129.00 | 1.18% | 2,124,522 |
| Feb 9, 2026 | 127.79 | 128.00 | 125.68 | 127.50 | 127.50 | -1.61% | 2,233,586 |
| Feb 6, 2026 | 130.32 | 131.43 | 128.63 | 129.58 | 129.58 | -0.05% | 1,931,046 |
| Feb 5, 2026 | 132.19 | 133.45 | 129.35 | 129.64 | 129.64 | -2.51% | 1,480,338 |
| Feb 4, 2026 | 132.31 | 134.87 | 132.31 | 132.98 | 132.98 | 0.64% | 1,958,499 |
| Feb 3, 2026 | 135.39 | 137.85 | 131.56 | 132.14 | 132.14 | -2.40% | 2,462,857 |
| Feb 2, 2026 | 132.63 | 135.57 | 132.12 | 135.39 | 135.39 | 1.15% | 1,487,835 |
| Jan 30, 2026 | 131.94 | 133.94 | 131.08 | 133.85 | 133.85 | 0.44% | 1,808,014 |
| Jan 29, 2026 | 132.75 | 133.31 | 129.63 | 133.27 | 133.27 | -0.45% | 1,919,319 |
| Jan 28, 2026 | 135.40 | 135.57 | 133.40 | 133.87 | 133.87 | -1.53% | 1,682,626 |
| Jan 27, 2026 | 134.49 | 137.09 | 134.06 | 135.95 | 135.95 | 0.22% | 1,422,528 |
| Jan 26, 2026 | 134.72 | 136.96 | 134.10 | 135.65 | 135.65 | 0.44% | 1,552,000 |
| Jan 23, 2026 | 138.00 | 138.37 | 133.96 | 135.05 | 135.05 | -2.58% | 1,811,642 |
| Jan 22, 2026 | 139.30 | 141.19 | 138.43 | 138.63 | 138.63 | -0.82% | 1,453,170 |
| Jan 21, 2026 | 136.22 | 140.47 | 136.02 | 139.77 | 139.77 | 2.90% | 1,988,052 |
| Jan 20, 2026 | 138.00 | 138.77 | 134.63 | 135.83 | 135.83 | -2.73% | 3,300,771 |
| Jan 16, 2026 | 144.20 | 144.88 | 139.49 | 139.64 | 139.64 | -3.58% | 2,603,512 |
| Jan 15, 2026 | 146.59 | 146.90 | 144.68 | 144.83 | 144.83 | -0.75% | 1,674,980 |
| Jan 14, 2026 | 146.41 | 148.37 | 145.52 | 145.92 | 145.92 | -0.27% | 1,684,111 |
| Jan 13, 2026 | 148.57 | 150.10 | 143.14 | 146.32 | 146.32 | -1.13% | 2,593,455 |
| Jan 12, 2026 | 148.60 | 150.00 | 146.91 | 147.99 | 147.99 | -0.36% | 1,127,976 |
| Jan 9, 2026 | 147.48 | 150.03 | 147.15 | 148.52 | 148.52 | 1.89% | 1,819,076 |
| Jan 8, 2026 | 146.74 | 148.74 | 145.37 | 145.76 | 145.76 | -1.39% | 1,728,989 |
| Jan 7, 2026 | 147.64 | 149.39 | 145.55 | 147.81 | 147.81 | 0.14% | 2,279,107 |
| Jan 6, 2026 | 142.18 | 148.56 | 142.17 | 147.60 | 147.60 | 3.27% | 2,627,715 |
| Jan 5, 2026 | 137.67 | 142.97 | 137.66 | 142.93 | 142.68 | 3.61% | 2,981,500 |
| Jan 2, 2026 | 136.24 | 137.95 | 135.27 | 137.95 | 137.70 | 1.38% | 1,650,714 |
| Dec 31, 2025 | 137.61 | 137.97 | 136.04 | 136.07 | 135.83 | -1.13% | 949,976 |
| Dec 30, 2025 | 137.57 | 138.16 | 136.83 | 137.62 | 137.37 | -0.22% | 2,423,111 |