Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
122.72
-1.45 (-1.17%)
Jul 11, 2025, 9:32 AM - Market open
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 123.08 | 123.08 | 122.36 | 122.36 | - | -1.46% | 24,252 |
| Jul 10, 2025 | 121.63 | 126.44 | 120.94 | 124.17 | 124.17 | 2.37% | 2,269,535 |
| Jul 9, 2025 | 121.40 | 122.35 | 118.90 | 121.30 | 121.30 | 0.24% | 1,806,744 |
| Jul 8, 2025 | 119.58 | 123.11 | 119.28 | 121.01 | 121.01 | 1.48% | 1,917,086 |
| Jul 7, 2025 | 120.40 | 120.75 | 118.10 | 119.25 | 119.25 | -1.75% | 1,459,911 |
| Jul 3, 2025 | 121.00 | 121.75 | 120.67 | 121.38 | 121.38 | 0.60% | 944,958 |
| Jul 2, 2025 | 121.00 | 121.59 | 119.46 | 120.66 | 120.66 | 0.17% | 1,467,147 |
| Jul 1, 2025 | 117.44 | 123.16 | 116.84 | 120.45 | 120.45 | 2.07% | 1,935,742 |
| Jun 30, 2025 | 119.19 | 119.66 | 117.45 | 118.01 | 117.77 | -0.97% | 1,602,496 |
| Jun 27, 2025 | 120.00 | 120.21 | 118.18 | 119.17 | 118.93 | -0.21% | 1,734,703 |
| Jun 26, 2025 | 119.18 | 120.54 | 118.04 | 119.42 | 119.18 | 0.67% | 1,487,991 |
| Jun 25, 2025 | 117.11 | 119.78 | 116.97 | 118.62 | 118.38 | 0.83% | 1,690,325 |
| Jun 24, 2025 | 117.33 | 118.00 | 116.57 | 117.64 | 117.40 | 1.30% | 1,945,271 |
| Jun 23, 2025 | 114.95 | 116.23 | 113.70 | 116.13 | 115.89 | 0.49% | 1,448,381 |
| Jun 20, 2025 | 116.17 | 116.86 | 115.08 | 115.56 | 115.32 | 0.03% | 3,043,869 |
| Jun 18, 2025 | 116.09 | 116.88 | 114.67 | 115.52 | 115.28 | -0.49% | 1,560,338 |
| Jun 17, 2025 | 117.50 | 118.47 | 115.82 | 116.09 | 115.85 | -2.46% | 1,577,141 |
| Jun 16, 2025 | 117.69 | 119.34 | 115.57 | 119.02 | 118.78 | 1.66% | 1,402,847 |
| Jun 13, 2025 | 116.68 | 118.90 | 116.45 | 117.08 | 116.84 | -1.54% | 1,652,070 |
| Jun 12, 2025 | 118.98 | 120.05 | 118.53 | 118.91 | 118.67 | -0.68% | 1,361,525 |
| Jun 11, 2025 | 120.76 | 122.83 | 119.67 | 119.72 | 119.47 | -0.66% | 2,752,398 |
| Jun 10, 2025 | 117.90 | 121.16 | 117.13 | 120.52 | 120.27 | 3.24% | 3,499,481 |
| Jun 9, 2025 | 116.61 | 118.47 | 115.77 | 116.74 | 116.50 | 0.81% | 2,147,886 |
| Jun 6, 2025 | 115.41 | 116.02 | 114.78 | 115.80 | 115.56 | 1.63% | 1,556,451 |
| Jun 5, 2025 | 115.42 | 115.50 | 113.64 | 113.94 | 113.71 | -0.87% | 1,875,889 |
| Jun 4, 2025 | 113.36 | 115.29 | 112.89 | 114.94 | 114.70 | 1.93% | 2,692,885 |
| Jun 3, 2025 | 110.89 | 112.99 | 109.75 | 112.76 | 112.53 | 1.54% | 1,491,237 |
| Jun 2, 2025 | 111.14 | 111.41 | 110.03 | 111.05 | 110.82 | -0.78% | 1,757,023 |
| May 30, 2025 | 112.03 | 112.91 | 110.79 | 111.92 | 111.69 | -1.20% | 4,753,647 |
| May 29, 2025 | 116.95 | 116.99 | 113.00 | 113.28 | 113.05 | 2.16% | 3,837,419 |
| May 28, 2025 | 110.83 | 111.58 | 110.14 | 110.88 | 110.65 | -0.34% | 2,733,052 |
| May 27, 2025 | 110.75 | 111.77 | 109.97 | 111.26 | 111.03 | 2.52% | 2,103,910 |
| May 23, 2025 | 107.78 | 109.06 | 107.07 | 108.53 | 108.31 | -1.05% | 1,690,993 |
| May 22, 2025 | 108.36 | 110.19 | 107.97 | 109.68 | 109.46 | 0.71% | 2,379,944 |
| May 21, 2025 | 112.00 | 112.61 | 108.70 | 108.91 | 108.69 | -4.03% | 2,859,893 |
| May 20, 2025 | 113.45 | 114.14 | 112.66 | 113.48 | 113.25 | 0.04% | 2,245,800 |
| May 19, 2025 | 112.50 | 113.47 | 112.03 | 113.44 | 113.21 | -0.29% | 2,086,318 |
| May 16, 2025 | 112.28 | 113.83 | 110.82 | 113.77 | 113.54 | 1.22% | 1,811,966 |
| May 15, 2025 | 111.28 | 112.40 | 108.93 | 112.40 | 112.17 | 0.79% | 1,873,978 |
| May 14, 2025 | 114.95 | 115.50 | 111.28 | 111.52 | 111.29 | -3.38% | 2,563,392 |
| May 13, 2025 | 115.43 | 116.88 | 114.82 | 115.42 | 115.18 | -0.11% | 2,845,274 |
| May 12, 2025 | 110.81 | 115.71 | 110.45 | 115.55 | 115.31 | 8.06% | 2,873,150 |
| May 9, 2025 | 108.96 | 109.86 | 106.79 | 106.93 | 106.71 | -1.63% | 1,369,559 |
| May 8, 2025 | 108.00 | 110.65 | 106.55 | 108.70 | 108.48 | 1.10% | 2,093,356 |
| May 7, 2025 | 106.69 | 107.60 | 104.79 | 107.52 | 107.30 | 2.17% | 2,144,049 |
| May 6, 2025 | 107.25 | 108.21 | 104.36 | 105.24 | 105.02 | -2.89% | 1,960,586 |
| May 5, 2025 | 108.10 | 109.25 | 107.46 | 108.37 | 108.15 | -0.24% | 1,385,558 |
| May 2, 2025 | 109.24 | 110.33 | 107.45 | 108.63 | 108.41 | 2.04% | 1,213,204 |
| May 1, 2025 | 107.25 | 108.23 | 104.10 | 106.46 | 106.24 | -1.06% | 1,523,233 |
| Apr 30, 2025 | 106.96 | 107.95 | 105.45 | 107.60 | 107.38 | 0.13% | 1,452,202 |