Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
110.88
-0.38 (-0.34%)
At close: May 28, 2025, 4:00 PM
117.00
+6.12 (5.52%)
Pre-market: May 29, 2025, 4:47 AM EDT
Agilent Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 110.83 | 111.58 | 110.14 | 110.88 | 110.88 | -0.34% | 2,733,052 |
May 27, 2025 | 110.75 | 111.77 | 109.97 | 111.26 | 111.26 | 2.52% | 2,103,910 |
May 23, 2025 | 107.78 | 109.06 | 107.07 | 108.53 | 108.53 | -1.05% | 1,690,993 |
May 22, 2025 | 108.36 | 110.19 | 107.97 | 109.68 | 109.68 | 0.71% | 2,379,944 |
May 21, 2025 | 112.00 | 112.61 | 108.70 | 108.91 | 108.91 | -4.03% | 2,859,893 |
May 20, 2025 | 113.45 | 114.14 | 112.66 | 113.48 | 113.48 | 0.04% | 2,245,800 |
May 19, 2025 | 112.50 | 113.47 | 112.03 | 113.44 | 113.44 | -0.29% | 2,086,318 |
May 16, 2025 | 112.28 | 113.83 | 110.82 | 113.77 | 113.77 | 1.22% | 1,811,966 |
May 15, 2025 | 111.28 | 112.40 | 108.93 | 112.40 | 112.40 | 0.79% | 1,873,978 |
May 14, 2025 | 114.95 | 115.50 | 111.28 | 111.52 | 111.52 | -3.38% | 2,563,392 |
May 13, 2025 | 115.43 | 116.88 | 114.82 | 115.42 | 115.42 | -0.11% | 2,845,274 |
May 12, 2025 | 110.81 | 115.71 | 110.45 | 115.55 | 115.55 | 8.06% | 2,873,150 |
May 9, 2025 | 108.96 | 109.86 | 106.79 | 106.93 | 106.93 | -1.63% | 1,369,559 |
May 8, 2025 | 108.00 | 110.65 | 106.55 | 108.70 | 108.70 | 1.10% | 2,093,356 |
May 7, 2025 | 106.69 | 107.60 | 104.79 | 107.52 | 107.52 | 2.17% | 2,144,049 |
May 6, 2025 | 107.25 | 108.21 | 104.36 | 105.24 | 105.24 | -2.89% | 1,960,586 |
May 5, 2025 | 108.10 | 109.25 | 107.46 | 108.37 | 108.37 | -0.24% | 1,385,558 |
May 2, 2025 | 109.24 | 110.33 | 107.45 | 108.63 | 108.63 | 2.04% | 1,213,204 |
May 1, 2025 | 107.25 | 108.23 | 104.10 | 106.46 | 106.46 | -1.06% | 1,523,233 |
Apr 30, 2025 | 106.96 | 107.95 | 105.45 | 107.60 | 107.60 | 0.13% | 1,452,202 |
Apr 29, 2025 | 106.90 | 108.02 | 105.78 | 107.46 | 107.46 | 0.55% | 1,201,839 |
Apr 28, 2025 | 107.35 | 108.56 | 105.39 | 106.87 | 106.87 | 0.56% | 1,689,804 |
Apr 25, 2025 | 105.87 | 106.43 | 104.35 | 106.28 | 106.28 | -0.69% | 1,120,576 |
Apr 24, 2025 | 105.42 | 107.08 | 103.16 | 107.02 | 107.02 | 1.92% | 1,989,456 |
Apr 23, 2025 | 106.67 | 109.62 | 104.75 | 105.00 | 105.00 | 2.13% | 2,236,208 |
Apr 22, 2025 | 102.00 | 103.94 | 101.20 | 102.81 | 102.81 | 2.54% | 2,321,791 |
Apr 21, 2025 | 101.85 | 102.04 | 99.12 | 100.26 | 100.26 | -2.17% | 2,321,821 |
Apr 17, 2025 | 102.63 | 103.50 | 101.36 | 102.48 | 102.48 | -0.21% | 1,769,917 |
Apr 16, 2025 | 103.22 | 104.83 | 101.87 | 102.70 | 102.70 | -0.41% | 1,454,411 |
Apr 15, 2025 | 104.30 | 105.25 | 102.54 | 103.12 | 103.12 | -1.97% | 1,326,713 |
Apr 14, 2025 | 104.94 | 106.21 | 104.00 | 105.19 | 105.19 | 2.41% | 1,906,747 |
Apr 11, 2025 | 101.15 | 103.34 | 98.86 | 102.71 | 102.71 | 2.76% | 2,849,084 |
Apr 10, 2025 | 104.82 | 105.28 | 96.81 | 99.95 | 99.95 | -6.63% | 4,977,804 |
Apr 9, 2025 | 98.06 | 107.30 | 96.43 | 107.05 | 107.05 | 7.82% | 4,234,699 |
Apr 8, 2025 | 106.06 | 106.76 | 97.37 | 99.29 | 99.29 | -4.15% | 4,525,196 |
Apr 7, 2025 | 102.63 | 107.00 | 98.51 | 103.59 | 103.59 | 0.57% | 3,563,028 |
Apr 4, 2025 | 107.14 | 107.70 | 102.85 | 103.00 | 103.00 | -6.08% | 3,826,426 |
Apr 3, 2025 | 113.10 | 113.90 | 109.57 | 109.67 | 109.67 | -5.45% | 3,802,507 |
Apr 2, 2025 | 113.12 | 116.24 | 112.75 | 115.99 | 115.99 | 1.70% | 1,948,045 |
Apr 1, 2025 | 116.42 | 116.47 | 113.36 | 114.05 | 114.05 | -2.50% | 2,302,795 |
Mar 31, 2025 | 116.36 | 117.73 | 113.76 | 116.98 | 116.73 | 0.25% | 2,014,022 |
Mar 28, 2025 | 119.21 | 119.66 | 116.36 | 116.69 | 116.44 | -1.92% | 1,772,883 |
Mar 27, 2025 | 120.00 | 120.33 | 118.73 | 118.97 | 118.71 | -0.78% | 2,075,742 |
Mar 26, 2025 | 120.72 | 121.14 | 119.05 | 119.90 | 119.64 | -0.51% | 2,652,930 |
Mar 25, 2025 | 122.60 | 123.04 | 119.76 | 120.51 | 120.25 | -1.20% | 1,605,993 |
Mar 24, 2025 | 121.88 | 124.43 | 120.89 | 121.97 | 121.71 | 1.01% | 1,557,414 |
Mar 21, 2025 | 119.38 | 120.78 | 117.92 | 120.75 | 120.49 | 0.39% | 3,041,433 |
Mar 20, 2025 | 121.72 | 122.08 | 119.69 | 120.28 | 120.02 | -1.58% | 1,620,607 |
Mar 19, 2025 | 122.56 | 123.24 | 121.31 | 122.21 | 121.95 | -0.72% | 1,706,063 |
Mar 18, 2025 | 122.10 | 123.20 | 121.42 | 123.10 | 122.83 | 0.50% | 1,415,437 |