Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025110.83111.58110.14110.88110.88-0.34%2,733,052
May 27, 2025110.75111.77109.97111.26111.262.52%2,103,910
May 23, 2025107.78109.06107.07108.53108.53-1.05%1,690,993
May 22, 2025108.36110.19107.97109.68109.680.71%2,379,944
May 21, 2025112.00112.61108.70108.91108.91-4.03%2,859,893
May 20, 2025113.45114.14112.66113.48113.480.04%2,245,800
May 19, 2025112.50113.47112.03113.44113.44-0.29%2,086,318
May 16, 2025112.28113.83110.82113.77113.771.22%1,811,966
May 15, 2025111.28112.40108.93112.40112.400.79%1,873,978
May 14, 2025114.95115.50111.28111.52111.52-3.38%2,563,392
May 13, 2025115.43116.88114.82115.42115.42-0.11%2,845,274
May 12, 2025110.81115.71110.45115.55115.558.06%2,873,150
May 9, 2025108.96109.86106.79106.93106.93-1.63%1,369,559
May 8, 2025108.00110.65106.55108.70108.701.10%2,093,356
May 7, 2025106.69107.60104.79107.52107.522.17%2,144,049
May 6, 2025107.25108.21104.36105.24105.24-2.89%1,960,586
May 5, 2025108.10109.25107.46108.37108.37-0.24%1,385,558
May 2, 2025109.24110.33107.45108.63108.632.04%1,213,204
May 1, 2025107.25108.23104.10106.46106.46-1.06%1,523,233
Apr 30, 2025106.96107.95105.45107.60107.600.13%1,452,202
Apr 29, 2025106.90108.02105.78107.46107.460.55%1,201,839
Apr 28, 2025107.35108.56105.39106.87106.870.56%1,689,804
Apr 25, 2025105.87106.43104.35106.28106.28-0.69%1,120,576
Apr 24, 2025105.42107.08103.16107.02107.021.92%1,989,456
Apr 23, 2025106.67109.62104.75105.00105.002.13%2,236,208
Apr 22, 2025102.00103.94101.20102.81102.812.54%2,321,791
Apr 21, 2025101.85102.0499.12100.26100.26-2.17%2,321,821
Apr 17, 2025102.63103.50101.36102.48102.48-0.21%1,769,917
Apr 16, 2025103.22104.83101.87102.70102.70-0.41%1,454,411
Apr 15, 2025104.30105.25102.54103.12103.12-1.97%1,326,713
Apr 14, 2025104.94106.21104.00105.19105.192.41%1,906,747
Apr 11, 2025101.15103.3498.86102.71102.712.76%2,849,084
Apr 10, 2025104.82105.2896.8199.9599.95-6.63%4,977,804
Apr 9, 202598.06107.3096.43107.05107.057.82%4,234,699
Apr 8, 2025106.06106.7697.3799.2999.29-4.15%4,525,196
Apr 7, 2025102.63107.0098.51103.59103.590.57%3,563,028
Apr 4, 2025107.14107.70102.85103.00103.00-6.08%3,826,426
Apr 3, 2025113.10113.90109.57109.67109.67-5.45%3,802,507
Apr 2, 2025113.12116.24112.75115.99115.991.70%1,948,045
Apr 1, 2025116.42116.47113.36114.05114.05-2.50%2,302,795
Mar 31, 2025116.36117.73113.76116.98116.730.25%2,014,022
Mar 28, 2025119.21119.66116.36116.69116.44-1.92%1,772,883
Mar 27, 2025120.00120.33118.73118.97118.71-0.78%2,075,742
Mar 26, 2025120.72121.14119.05119.90119.64-0.51%2,652,930
Mar 25, 2025122.60123.04119.76120.51120.25-1.20%1,605,993
Mar 24, 2025121.88124.43120.89121.97121.711.01%1,557,414
Mar 21, 2025119.38120.78117.92120.75120.490.39%3,041,433
Mar 20, 2025121.72122.08119.69120.28120.02-1.58%1,620,607
Mar 19, 2025122.56123.24121.31122.21121.95-0.72%1,706,063
Mar 18, 2025122.10123.20121.42123.10122.830.50%1,415,437