Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
120.50
-1.47 (-1.21%)
At close: Mar 25, 2025, 4:00 PM
120.51
+0.01 (0.01%)
After-hours: Mar 25, 2025, 4:53 PM EST
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 122.60 | 123.04 | 119.76 | 120.51 | 120.51 | -1.20% | 1,331,814 |
| Mar 24, 2025 | 121.88 | 124.43 | 120.89 | 121.97 | 121.97 | 1.01% | 1,557,414 |
| Mar 21, 2025 | 119.38 | 120.78 | 117.92 | 120.75 | 120.75 | 0.39% | 3,041,433 |
| Mar 20, 2025 | 121.72 | 122.08 | 119.69 | 120.28 | 120.28 | -1.58% | 1,620,607 |
| Mar 19, 2025 | 122.56 | 123.24 | 121.31 | 122.21 | 122.21 | -0.72% | 1,706,063 |
| Mar 18, 2025 | 122.10 | 123.20 | 121.42 | 123.10 | 123.10 | 0.50% | 1,415,437 |
| Mar 17, 2025 | 121.10 | 123.50 | 120.78 | 122.49 | 122.49 | 1.08% | 2,015,386 |
| Mar 14, 2025 | 118.81 | 122.05 | 117.50 | 121.18 | 121.18 | 3.28% | 2,978,763 |
| Mar 13, 2025 | 119.00 | 120.08 | 117.17 | 117.33 | 117.33 | -2.10% | 1,984,761 |
| Mar 12, 2025 | 122.10 | 123.70 | 119.08 | 119.85 | 119.85 | -0.97% | 1,807,094 |
| Mar 11, 2025 | 122.59 | 123.28 | 119.30 | 121.03 | 121.03 | -0.71% | 2,106,624 |
| Mar 10, 2025 | 125.21 | 126.65 | 121.62 | 121.90 | 121.90 | -3.79% | 3,410,925 |
| Mar 7, 2025 | 125.95 | 128.10 | 124.40 | 126.70 | 126.70 | 0.12% | 2,056,080 |
| Mar 6, 2025 | 126.00 | 129.50 | 125.77 | 126.55 | 126.55 | 0.03% | 2,299,955 |
| Mar 5, 2025 | 122.48 | 127.30 | 122.29 | 126.51 | 126.51 | 2.80% | 2,047,254 |
| Mar 4, 2025 | 125.00 | 125.75 | 121.45 | 123.06 | 123.06 | -2.59% | 2,524,159 |
| Mar 3, 2025 | 129.00 | 129.00 | 125.64 | 126.33 | 126.33 | -1.24% | 2,184,538 |
| Feb 28, 2025 | 128.20 | 129.51 | 125.96 | 127.92 | 127.92 | 0.66% | 2,852,776 |
| Feb 27, 2025 | 128.78 | 131.32 | 125.81 | 127.08 | 127.08 | -5.50% | 3,469,145 |
| Feb 26, 2025 | 135.00 | 136.47 | 133.65 | 134.47 | 134.47 | 0.22% | 1,539,877 |
| Feb 25, 2025 | 135.15 | 136.28 | 133.20 | 134.18 | 134.18 | -0.81% | 2,606,955 |
| Feb 24, 2025 | 135.50 | 136.94 | 134.77 | 135.28 | 135.28 | -0.07% | 2,037,577 |
| Feb 21, 2025 | 136.86 | 137.53 | 135.15 | 135.37 | 135.37 | -1.04% | 1,112,247 |
| Feb 20, 2025 | 137.66 | 138.58 | 136.10 | 136.79 | 136.79 | -0.26% | 872,747 |
| Feb 19, 2025 | 134.59 | 137.49 | 134.05 | 137.15 | 137.15 | 1.44% | 1,738,150 |
| Feb 18, 2025 | 134.51 | 136.19 | 133.94 | 135.20 | 135.20 | 0.39% | 2,121,049 |
| Feb 14, 2025 | 136.99 | 137.16 | 134.31 | 134.67 | 134.67 | -1.30% | 1,358,730 |
| Feb 13, 2025 | 138.27 | 138.35 | 136.06 | 136.45 | 136.45 | -1.18% | 1,395,435 |
| Feb 12, 2025 | 138.78 | 139.80 | 136.40 | 138.08 | 138.08 | -2.59% | 2,103,555 |
| Feb 11, 2025 | 142.23 | 144.20 | 141.32 | 141.75 | 141.75 | -1.35% | 1,134,256 |
| Feb 10, 2025 | 145.58 | 145.85 | 141.83 | 143.69 | 143.69 | -1.05% | 1,764,731 |
| Feb 7, 2025 | 148.21 | 149.39 | 144.41 | 145.21 | 145.21 | -1.65% | 1,557,768 |
| Feb 6, 2025 | 147.02 | 148.61 | 146.20 | 147.64 | 147.64 | -0.24% | 1,142,978 |
| Feb 5, 2025 | 147.89 | 148.71 | 146.31 | 147.99 | 147.99 | 0.65% | 1,348,074 |
| Feb 4, 2025 | 148.02 | 148.65 | 146.27 | 147.04 | 147.04 | -1.07% | 1,290,985 |
| Feb 3, 2025 | 149.76 | 150.32 | 147.88 | 148.63 | 148.63 | -1.91% | 1,637,928 |
| Jan 31, 2025 | 150.96 | 153.84 | 150.50 | 151.52 | 151.52 | 0.09% | 1,886,605 |
| Jan 30, 2025 | 148.95 | 152.48 | 147.65 | 151.38 | 151.38 | 2.92% | 1,496,057 |
| Jan 29, 2025 | 148.99 | 149.90 | 146.55 | 147.09 | 147.09 | -2.16% | 1,583,243 |
| Jan 28, 2025 | 152.61 | 153.24 | 150.21 | 150.34 | 150.34 | -0.41% | 1,791,623 |
| Jan 27, 2025 | 151.56 | 152.22 | 148.73 | 150.96 | 150.96 | -0.32% | 2,229,590 |
| Jan 24, 2025 | 152.10 | 152.77 | 150.78 | 151.44 | 151.44 | -0.66% | 1,844,887 |
| Jan 23, 2025 | 152.83 | 152.96 | 148.18 | 152.45 | 152.45 | -0.10% | 1,332,235 |
| Jan 22, 2025 | 152.83 | 153.76 | 151.72 | 152.60 | 152.60 | 0.02% | 1,730,996 |
| Jan 21, 2025 | 148.67 | 153.18 | 148.01 | 152.57 | 152.57 | 3.54% | 2,759,636 |
| Jan 17, 2025 | 145.88 | 148.46 | 145.20 | 147.36 | 147.36 | 1.82% | 3,210,310 |
| Jan 16, 2025 | 142.78 | 145.11 | 140.43 | 144.72 | 144.72 | 1.75% | 1,661,474 |
| Jan 15, 2025 | 144.14 | 146.50 | 138.68 | 142.23 | 142.23 | -0.84% | 2,328,643 |
| Jan 14, 2025 | 142.00 | 145.38 | 140.15 | 143.43 | 143.43 | 1.04% | 2,445,434 |
| Jan 13, 2025 | 137.22 | 142.82 | 137.00 | 141.95 | 141.95 | 3.26% | 1,561,959 |