Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
140.96
-0.68 (-0.48%)
Oct 6, 2025, 11:08 AM EDT - Market open
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 141.30 | 141.31 | 141.02 | 140.93 | - | -0.50% | 46,840 |
| Oct 3, 2025 | 139.00 | 143.09 | 138.86 | 141.64 | 141.64 | 2.12% | 2,345,960 |
| Oct 2, 2025 | 137.55 | 140.64 | 136.90 | 138.70 | 138.70 | 0.09% | 2,228,754 |
| Oct 1, 2025 | 128.34 | 138.98 | 128.19 | 138.58 | 138.58 | 7.97% | 4,333,406 |
| Sep 30, 2025 | 123.42 | 128.39 | 123.01 | 128.35 | 128.35 | 3.72% | 2,417,880 |
| Sep 29, 2025 | 123.76 | 124.23 | 122.57 | 123.75 | 123.51 | 0.29% | 1,486,050 |
| Sep 26, 2025 | 122.05 | 124.05 | 121.55 | 123.39 | 123.15 | 1.23% | 1,167,127 |
| Sep 25, 2025 | 123.66 | 123.66 | 120.78 | 121.89 | 121.66 | -2.00% | 1,411,798 |
| Sep 24, 2025 | 125.17 | 125.96 | 124.08 | 124.38 | 124.14 | -1.24% | 1,239,935 |
| Sep 23, 2025 | 126.17 | 126.99 | 125.90 | 125.94 | 125.70 | -0.31% | 1,281,537 |
| Sep 22, 2025 | 125.50 | 126.62 | 125.17 | 126.33 | 126.09 | 0.01% | 976,668 |
| Sep 19, 2025 | 128.28 | 128.55 | 126.02 | 126.32 | 126.08 | -1.02% | 2,844,313 |
| Sep 18, 2025 | 127.76 | 128.54 | 126.76 | 127.62 | 127.37 | 0.71% | 1,513,336 |
| Sep 17, 2025 | 127.72 | 130.08 | 126.38 | 126.72 | 126.48 | -0.37% | 1,921,728 |
| Sep 16, 2025 | 125.63 | 127.58 | 125.02 | 127.19 | 126.95 | 1.24% | 1,721,123 |
| Sep 15, 2025 | 123.99 | 126.41 | 123.70 | 125.63 | 125.39 | 1.94% | 2,084,922 |
| Sep 12, 2025 | 126.45 | 126.53 | 123.13 | 123.24 | 123.00 | -2.75% | 1,250,891 |
| Sep 11, 2025 | 125.51 | 127.05 | 124.87 | 126.73 | 126.49 | 2.10% | 1,474,119 |
| Sep 10, 2025 | 125.92 | 126.72 | 124.01 | 124.12 | 123.88 | -1.69% | 1,669,516 |
| Sep 9, 2025 | 128.10 | 128.27 | 125.85 | 126.25 | 126.01 | -1.47% | 1,470,310 |
| Sep 8, 2025 | 127.48 | 128.42 | 126.28 | 128.13 | 127.88 | -0.48% | 2,136,444 |
| Sep 5, 2025 | 128.72 | 131.00 | 128.39 | 128.75 | 128.50 | 0.21% | 1,633,203 |
| Sep 4, 2025 | 125.00 | 128.83 | 123.80 | 128.48 | 128.23 | 2.60% | 2,715,490 |
| Sep 3, 2025 | 124.96 | 125.83 | 123.72 | 125.22 | 124.98 | 0.01% | 2,496,977 |
| Sep 2, 2025 | 124.88 | 125.52 | 121.80 | 125.21 | 124.97 | -0.36% | 2,412,797 |
| Aug 29, 2025 | 125.00 | 126.30 | 124.11 | 125.66 | 125.42 | 0.56% | 1,781,215 |
| Aug 28, 2025 | 118.80 | 125.42 | 118.20 | 124.96 | 124.72 | 5.28% | 3,886,441 |
| Aug 27, 2025 | 118.50 | 119.20 | 117.51 | 118.69 | 118.46 | 0.33% | 1,698,630 |
| Aug 26, 2025 | 119.23 | 119.63 | 118.11 | 118.30 | 118.07 | -0.71% | 1,898,309 |
| Aug 25, 2025 | 121.50 | 121.69 | 118.48 | 119.15 | 118.92 | -2.04% | 1,482,531 |
| Aug 22, 2025 | 118.27 | 122.41 | 117.47 | 121.63 | 121.40 | 3.82% | 1,290,989 |
| Aug 21, 2025 | 118.49 | 118.70 | 117.03 | 117.15 | 116.92 | -1.65% | 744,734 |
| Aug 20, 2025 | 119.87 | 120.46 | 118.28 | 119.11 | 118.88 | -0.83% | 1,431,859 |
| Aug 19, 2025 | 118.50 | 120.59 | 118.15 | 120.11 | 119.88 | 1.66% | 1,313,481 |
| Aug 18, 2025 | 119.12 | 119.60 | 118.15 | 118.15 | 117.92 | -0.88% | 1,021,103 |
| Aug 15, 2025 | 119.61 | 119.96 | 118.49 | 119.20 | 118.97 | 0.28% | 1,238,471 |
| Aug 14, 2025 | 119.23 | 119.41 | 118.15 | 118.87 | 118.64 | -1.18% | 926,367 |
| Aug 13, 2025 | 118.06 | 120.40 | 117.86 | 120.29 | 120.06 | 2.53% | 983,597 |
| Aug 12, 2025 | 114.51 | 117.37 | 114.40 | 117.32 | 117.09 | 2.80% | 917,388 |
| Aug 11, 2025 | 115.04 | 115.67 | 113.73 | 114.13 | 113.91 | -0.43% | 1,082,339 |
| Aug 8, 2025 | 114.31 | 115.00 | 113.39 | 114.62 | 114.40 | 0.56% | 1,129,762 |
| Aug 7, 2025 | 114.50 | 114.92 | 113.16 | 113.98 | 113.76 | 0.66% | 1,157,465 |
| Aug 6, 2025 | 115.08 | 115.08 | 112.56 | 113.23 | 113.01 | -1.44% | 1,058,665 |
| Aug 5, 2025 | 114.81 | 115.43 | 114.25 | 114.89 | 114.67 | 0.04% | 1,271,053 |
| Aug 4, 2025 | 113.17 | 115.03 | 112.01 | 114.84 | 114.62 | 1.18% | 1,343,207 |
| Aug 1, 2025 | 113.45 | 114.32 | 111.19 | 113.50 | 113.28 | -1.14% | 1,888,649 |
| Jul 31, 2025 | 116.57 | 118.34 | 114.47 | 114.81 | 114.59 | -2.74% | 2,339,514 |
| Jul 30, 2025 | 120.24 | 120.46 | 117.23 | 118.05 | 117.82 | -1.49% | 979,111 |
| Jul 29, 2025 | 119.75 | 120.51 | 118.86 | 119.84 | 119.61 | 0.25% | 1,212,204 |
| Jul 28, 2025 | 119.41 | 120.77 | 118.72 | 119.54 | 119.31 | -0.53% | 1,679,152 |