Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
136.87
+6.56 (5.03%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 139.14 | 140.97 | 135.27 | 136.87 | 136.87 | 5.03% | 2,077,724 |
| Oct 31, 2024 | 130.67 | 131.44 | 129.86 | 130.31 | 130.31 | -0.90% | 1,596,089 |
| Oct 30, 2024 | 131.66 | 134.11 | 131.14 | 131.49 | 131.49 | 0.20% | 1,550,574 |
| Oct 29, 2024 | 131.14 | 132.29 | 130.56 | 131.23 | 131.23 | -0.24% | 941,585 |
| Oct 28, 2024 | 131.75 | 132.23 | 130.34 | 131.54 | 131.54 | 1.04% | 1,739,863 |
| Oct 25, 2024 | 131.18 | 131.71 | 129.35 | 130.19 | 130.19 | -0.38% | 1,248,591 |
| Oct 24, 2024 | 133.14 | 133.31 | 130.69 | 130.69 | 130.69 | -1.76% | 1,830,078 |
| Oct 23, 2024 | 133.27 | 134.30 | 131.36 | 133.03 | 133.03 | -0.32% | 1,657,530 |
| Oct 22, 2024 | 134.69 | 134.75 | 131.98 | 133.46 | 133.46 | -2.41% | 1,822,734 |
| Oct 21, 2024 | 138.35 | 138.81 | 136.22 | 136.76 | 136.76 | -1.49% | 975,947 |
| Oct 18, 2024 | 138.53 | 139.52 | 137.24 | 138.83 | 138.83 | 1.03% | 1,185,274 |
| Oct 17, 2024 | 141.81 | 142.53 | 136.48 | 137.42 | 137.42 | -1.21% | 1,592,884 |
| Oct 16, 2024 | 141.51 | 142.57 | 138.44 | 139.11 | 139.11 | -3.78% | 1,702,132 |
| Oct 15, 2024 | 144.35 | 146.66 | 144.07 | 144.58 | 144.58 | 0.23% | 1,251,198 |
| Oct 14, 2024 | 144.00 | 145.07 | 142.82 | 144.25 | 144.25 | 0.30% | 1,765,112 |
| Oct 11, 2024 | 143.06 | 145.06 | 143.06 | 143.82 | 143.82 | 0.76% | 1,427,375 |
| Oct 10, 2024 | 143.21 | 144.41 | 142.60 | 142.74 | 142.74 | -1.42% | 1,288,934 |
| Oct 9, 2024 | 145.03 | 145.59 | 144.18 | 144.80 | 144.80 | 0.13% | 634,673 |
| Oct 8, 2024 | 144.00 | 145.24 | 143.84 | 144.61 | 144.61 | 0.50% | 914,968 |
| Oct 7, 2024 | 144.13 | 144.45 | 142.83 | 143.89 | 143.89 | -0.74% | 836,738 |
| Oct 4, 2024 | 146.20 | 146.56 | 144.20 | 144.97 | 144.97 | 0.29% | 1,001,140 |
| Oct 3, 2024 | 145.43 | 145.98 | 144.09 | 144.55 | 144.55 | -1.36% | 1,100,049 |
| Oct 2, 2024 | 146.27 | 147.65 | 145.11 | 146.54 | 146.54 | -0.01% | 1,200,066 |
| Oct 1, 2024 | 148.19 | 148.19 | 144.02 | 146.56 | 146.56 | -1.29% | 1,408,643 |
| Sep 30, 2024 | 147.70 | 148.83 | 146.71 | 148.48 | 148.24 | 0.28% | 1,408,312 |
| Sep 27, 2024 | 147.18 | 150.08 | 147.18 | 148.06 | 147.82 | 0.90% | 2,213,029 |
| Sep 26, 2024 | 141.26 | 146.96 | 140.54 | 146.74 | 146.50 | 5.24% | 2,149,759 |
| Sep 25, 2024 | 141.97 | 142.84 | 139.21 | 139.44 | 139.22 | -1.71% | 1,437,304 |
| Sep 24, 2024 | 140.10 | 143.27 | 139.31 | 141.87 | 141.64 | 1.49% | 1,930,083 |
| Sep 23, 2024 | 141.15 | 141.15 | 138.60 | 139.79 | 139.57 | -0.21% | 2,179,480 |
| Sep 20, 2024 | 141.21 | 141.40 | 137.88 | 140.09 | 139.87 | -1.31% | 2,613,595 |
| Sep 19, 2024 | 141.85 | 143.44 | 141.46 | 141.95 | 141.72 | 2.11% | 1,225,954 |
| Sep 18, 2024 | 138.50 | 141.00 | 137.43 | 139.01 | 138.79 | 0.48% | 1,390,546 |
| Sep 17, 2024 | 138.66 | 139.78 | 137.39 | 138.35 | 138.13 | 0.03% | 1,210,176 |
| Sep 16, 2024 | 138.28 | 139.78 | 137.50 | 138.31 | 138.09 | 0.73% | 887,044 |
| Sep 13, 2024 | 136.81 | 137.61 | 136.37 | 137.31 | 137.09 | 0.67% | 917,759 |
| Sep 12, 2024 | 138.20 | 138.62 | 134.25 | 136.39 | 136.17 | -1.67% | 1,616,489 |
| Sep 11, 2024 | 137.34 | 138.86 | 134.76 | 138.70 | 138.48 | 0.49% | 1,405,535 |
| Sep 10, 2024 | 137.53 | 138.21 | 135.94 | 138.03 | 137.81 | -0.04% | 1,357,677 |
| Sep 9, 2024 | 138.80 | 139.54 | 137.15 | 138.09 | 137.87 | 0.65% | 1,770,253 |
| Sep 6, 2024 | 138.45 | 140.00 | 136.51 | 137.20 | 136.98 | -0.84% | 1,298,388 |
| Sep 5, 2024 | 138.36 | 139.06 | 136.93 | 138.36 | 138.14 | 0.14% | 1,194,620 |
| Sep 4, 2024 | 138.39 | 139.66 | 136.49 | 138.16 | 137.94 | -0.58% | 1,361,624 |
| Sep 3, 2024 | 141.63 | 143.27 | 138.06 | 138.96 | 138.74 | -2.77% | 1,629,187 |
| Aug 30, 2024 | 142.16 | 143.27 | 141.02 | 142.92 | 142.69 | 0.27% | 1,570,696 |
| Aug 29, 2024 | 142.07 | 143.44 | 141.11 | 142.53 | 142.30 | 1.04% | 1,577,379 |
| Aug 28, 2024 | 141.53 | 142.31 | 140.29 | 141.06 | 140.83 | -0.03% | 1,089,854 |
| Aug 27, 2024 | 140.48 | 141.21 | 139.71 | 141.10 | 140.87 | 0.43% | 949,743 |
| Aug 26, 2024 | 141.11 | 141.18 | 139.96 | 140.49 | 140.26 | -0.27% | 1,013,194 |
| Aug 23, 2024 | 141.21 | 142.27 | 140.16 | 140.87 | 140.64 | 0.46% | 1,735,656 |
| Aug 22, 2024 | 145.38 | 145.45 | 138.15 | 140.22 | 140.00 | 0.16% | 2,634,529 |
| Aug 21, 2024 | 139.98 | 140.79 | 139.15 | 139.99 | 139.77 | 0.17% | 2,262,977 |
| Aug 20, 2024 | 140.60 | 141.54 | 139.43 | 139.75 | 139.53 | -0.54% | 1,227,757 |
| Aug 19, 2024 | 140.55 | 141.29 | 139.28 | 140.51 | 140.28 | 0.34% | 1,714,079 |
| Aug 16, 2024 | 139.79 | 140.90 | 138.52 | 140.04 | 139.82 | 0.11% | 1,284,834 |
| Aug 15, 2024 | 137.66 | 139.99 | 137.66 | 139.89 | 139.67 | 2.84% | 1,120,379 |
| Aug 14, 2024 | 137.93 | 138.69 | 135.88 | 136.03 | 135.81 | -1.01% | 1,090,040 |
| Aug 13, 2024 | 135.83 | 137.70 | 135.33 | 137.42 | 137.20 | 1.34% | 1,157,979 |
| Aug 12, 2024 | 136.81 | 136.81 | 134.48 | 135.60 | 135.38 | -0.95% | 1,347,172 |
| Aug 9, 2024 | 136.84 | 137.86 | 136.11 | 136.90 | 136.68 | 0.10% | 737,614 |
| Aug 8, 2024 | 134.15 | 137.22 | 133.78 | 136.76 | 136.54 | 2.09% | 976,850 |
| Aug 7, 2024 | 137.25 | 138.09 | 133.69 | 133.96 | 133.75 | -1.69% | 1,553,910 |
| Aug 6, 2024 | 135.42 | 138.92 | 134.27 | 136.26 | 136.04 | 1.16% | 1,461,969 |
| Aug 5, 2024 | 136.55 | 136.82 | 133.06 | 134.70 | 134.48 | -3.12% | 1,885,243 |
| Aug 2, 2024 | 141.98 | 143.17 | 135.76 | 139.04 | 138.82 | -2.67% | 2,298,354 |
| Aug 1, 2024 | 142.24 | 144.22 | 141.75 | 142.86 | 142.63 | 1.03% | 2,896,452 |
| Jul 31, 2024 | 140.39 | 144.00 | 139.71 | 141.40 | 141.17 | 1.37% | 2,582,725 |
| Jul 30, 2024 | 138.04 | 139.73 | 137.11 | 139.49 | 139.27 | 1.54% | 1,428,034 |
| Jul 29, 2024 | 137.59 | 137.78 | 135.62 | 137.38 | 137.16 | 0.04% | 1,222,648 |
| Jul 26, 2024 | 136.69 | 140.29 | 136.08 | 137.32 | 137.10 | 1.73% | 1,717,670 |
| Jul 25, 2024 | 133.95 | 138.37 | 133.45 | 134.98 | 134.76 | 0.61% | 1,338,851 |
| Jul 24, 2024 | 130.87 | 134.43 | 130.18 | 134.16 | 133.94 | 2.69% | 2,066,682 |
| Jul 23, 2024 | 137.61 | 137.66 | 130.49 | 130.65 | 130.44 | -2.08% | 1,640,805 |
| Jul 22, 2024 | 133.06 | 133.93 | 131.40 | 133.42 | 133.21 | 1.24% | 2,009,368 |
| Jul 19, 2024 | 131.96 | 132.78 | 130.29 | 131.78 | 131.57 | -0.14% | 1,731,443 |
| Jul 18, 2024 | 132.32 | 135.21 | 131.66 | 131.97 | 131.76 | -1.15% | 2,783,526 |
| Jul 17, 2024 | 135.16 | 136.00 | 133.42 | 133.50 | 133.29 | -1.88% | 1,031,195 |
| Jul 16, 2024 | 131.99 | 136.19 | 131.60 | 136.06 | 135.84 | 3.85% | 1,064,333 |
| Jul 15, 2024 | 132.01 | 133.14 | 130.78 | 131.01 | 130.80 | -0.92% | 1,015,719 |
| Jul 12, 2024 | 131.17 | 133.40 | 130.64 | 132.23 | 132.02 | 1.08% | 1,477,340 |
| Jul 11, 2024 | 128.80 | 131.54 | 127.88 | 130.82 | 130.61 | 2.95% | 1,667,172 |
| Jul 10, 2024 | 126.42 | 127.14 | 125.54 | 127.07 | 126.87 | 1.32% | 1,837,330 |
| Jul 9, 2024 | 126.24 | 126.24 | 124.16 | 125.42 | 125.22 | -0.52% | 1,558,888 |
| Jul 8, 2024 | 126.68 | 126.73 | 125.40 | 126.07 | 125.87 | -0.24% | 2,091,058 |
| Jul 5, 2024 | 126.40 | 126.61 | 125.29 | 126.37 | 126.17 | 0.19% | 1,341,656 |
| Jul 3, 2024 | 126.12 | 127.66 | 125.83 | 126.13 | 125.93 | 0.28% | 1,288,210 |
| Jul 2, 2024 | 127.43 | 128.57 | 125.44 | 125.78 | 125.58 | -1.27% | 1,981,143 |
| Jul 1, 2024 | 130.69 | 131.79 | 127.06 | 127.40 | 126.96 | -1.72% | 2,364,844 |
| Jun 28, 2024 | 131.66 | 133.04 | 128.39 | 129.63 | 129.18 | -0.89% | 9,817,612 |
| Jun 27, 2024 | 132.20 | 132.99 | 130.58 | 130.80 | 130.35 | -1.72% | 1,897,978 |
| Jun 26, 2024 | 133.99 | 135.21 | 132.76 | 133.09 | 132.63 | -1.19% | 1,836,777 |
| Jun 25, 2024 | 135.00 | 136.01 | 134.29 | 134.69 | 134.22 | -0.29% | 2,310,830 |
| Jun 24, 2024 | 135.30 | 137.71 | 134.34 | 135.08 | 134.61 | 1.37% | 3,339,551 |
| Jun 21, 2024 | 132.85 | 134.50 | 132.20 | 133.25 | 132.79 | 0.39% | 4,461,292 |
| Jun 20, 2024 | 133.26 | 134.65 | 132.53 | 132.73 | 132.27 | -1.61% | 2,887,363 |
| Jun 18, 2024 | 132.13 | 135.15 | 131.56 | 134.90 | 134.43 | 2.33% | 3,453,080 |
| Jun 17, 2024 | 131.11 | 132.07 | 129.50 | 131.83 | 131.37 | 1.52% | 2,090,521 |
| Jun 14, 2024 | 130.00 | 130.74 | 129.24 | 129.85 | 129.40 | -0.55% | 2,163,274 |
| Jun 13, 2024 | 132.59 | 133.00 | 130.04 | 130.57 | 130.12 | -1.95% | 2,555,442 |
| Jun 12, 2024 | 133.63 | 133.64 | 132.33 | 133.16 | 132.70 | 0.79% | 2,399,911 |