Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
134.51
+1.32 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 133.23 | 135.53 | 133.23 | 134.51 | 134.51 | 0.99% | 4,342,728 |
| Dec 19, 2024 | 133.14 | 134.27 | 131.62 | 133.19 | 133.19 | 0.14% | 2,166,908 |
| Dec 18, 2024 | 136.95 | 137.57 | 132.91 | 133.01 | 133.01 | -2.53% | 1,746,949 |
| Dec 17, 2024 | 137.58 | 139.34 | 136.20 | 136.46 | 136.46 | -0.88% | 2,430,649 |
| Dec 16, 2024 | 138.63 | 139.94 | 137.00 | 137.67 | 137.67 | -0.96% | 1,580,702 |
| Dec 13, 2024 | 140.36 | 140.47 | 137.29 | 139.00 | 139.00 | -1.36% | 1,474,300 |
| Dec 12, 2024 | 140.50 | 141.72 | 139.88 | 140.91 | 140.91 | -0.20% | 976,363 |
| Dec 11, 2024 | 142.86 | 143.59 | 141.17 | 141.19 | 141.19 | -0.52% | 1,848,700 |
| Dec 10, 2024 | 144.25 | 144.90 | 141.73 | 141.93 | 141.93 | -1.44% | 1,261,300 |
| Dec 9, 2024 | 140.81 | 144.57 | 140.44 | 144.00 | 144.00 | 2.43% | 1,547,300 |
| Dec 6, 2024 | 139.47 | 141.79 | 138.96 | 140.58 | 140.58 | 1.97% | 1,298,025 |
| Dec 5, 2024 | 139.00 | 140.57 | 137.56 | 137.87 | 137.87 | -1.66% | 1,994,522 |
| Dec 4, 2024 | 139.20 | 142.41 | 137.69 | 140.20 | 140.20 | 0.66% | 1,948,900 |
| Dec 3, 2024 | 138.81 | 139.60 | 136.70 | 139.28 | 139.28 | -0.21% | 1,715,048 |
| Dec 2, 2024 | 137.83 | 140.02 | 137.10 | 139.58 | 139.58 | 1.17% | 1,702,239 |
| Nov 29, 2024 | 137.27 | 139.10 | 137.08 | 137.97 | 137.97 | -0.12% | 1,183,300 |
| Nov 27, 2024 | 134.69 | 139.00 | 134.24 | 138.14 | 138.14 | 2.81% | 2,336,938 |
| Nov 26, 2024 | 127.02 | 134.81 | 126.17 | 134.37 | 134.37 | -0.09% | 3,444,150 |
| Nov 25, 2024 | 134.53 | 135.61 | 133.76 | 134.49 | 134.49 | 0.49% | 3,355,400 |
| Nov 22, 2024 | 132.10 | 134.32 | 131.50 | 133.84 | 133.84 | 1.35% | 2,067,844 |
| Nov 21, 2024 | 129.71 | 132.19 | 129.06 | 132.06 | 132.06 | 2.71% | 2,882,187 |
| Nov 20, 2024 | 125.32 | 128.71 | 124.89 | 128.57 | 128.57 | 2.29% | 1,696,093 |
| Nov 19, 2024 | 125.78 | 127.12 | 125.12 | 125.69 | 125.69 | -0.97% | 1,838,200 |
| Nov 18, 2024 | 126.92 | 128.09 | 126.01 | 126.92 | 126.92 | -0.12% | 1,445,000 |
| Nov 15, 2024 | 129.47 | 129.71 | 125.82 | 127.07 | 127.07 | -2.42% | 2,631,136 |
| Nov 14, 2024 | 133.69 | 134.35 | 130.16 | 130.22 | 130.22 | -3.02% | 1,971,103 |
| Nov 13, 2024 | 133.26 | 134.87 | 132.19 | 134.28 | 134.28 | 0.46% | 1,103,100 |
| Nov 12, 2024 | 133.86 | 136.04 | 133.64 | 133.67 | 133.67 | -0.14% | 1,490,800 |
| Nov 11, 2024 | 137.07 | 137.46 | 133.20 | 133.86 | 133.86 | -2.06% | 5,405,500 |
| Nov 8, 2024 | 137.67 | 138.67 | 134.94 | 136.68 | 136.68 | -2.11% | 1,918,633 |
| Nov 7, 2024 | 138.79 | 140.07 | 137.57 | 139.63 | 139.63 | 1.34% | 2,182,801 |
| Nov 6, 2024 | 143.00 | 143.07 | 137.04 | 137.78 | 137.78 | -1.87% | 2,528,903 |
| Nov 5, 2024 | 138.18 | 140.79 | 137.24 | 140.41 | 140.41 | 0.54% | 1,240,710 |
| Nov 4, 2024 | 137.32 | 140.64 | 136.91 | 139.65 | 139.65 | 2.03% | 1,795,434 |
| 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% | 1,830,100 |
| 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% | 1,592,900 |
| 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% | 1,251,200 |
| Oct 14, 2024 | 144.00 | 145.07 | 142.82 | 144.25 | 144.25 | 0.30% | 1,765,200 |
| Oct 11, 2024 | 143.06 | 145.06 | 143.06 | 143.82 | 143.82 | 0.76% | 1,427,400 |
| 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% | 634,700 |
| Oct 8, 2024 | 144.00 | 145.24 | 143.84 | 144.61 | 144.61 | 0.50% | 915,000 |
| 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% | 1,200,100 |
| 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 | 146.51 | 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% | 1,930,100 |
| Sep 23, 2024 | 141.15 | 141.15 | 138.60 | 139.79 | 139.57 | -0.21% | 2,179,500 |
| Sep 20, 2024 | 141.21 | 141.40 | 137.88 | 140.09 | 139.87 | -1.31% | 2,613,600 |
| 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% | 1,210,200 |
| 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% | 917,800 |
| Sep 12, 2024 | 138.20 | 138.62 | 134.25 | 136.39 | 136.17 | -1.67% | 1,616,500 |
| 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% | 1,357,700 |
| Sep 9, 2024 | 138.80 | 139.54 | 137.15 | 138.09 | 137.87 | 0.65% | 1,770,300 |
| Sep 6, 2024 | 138.45 | 140.00 | 136.51 | 137.20 | 136.98 | -0.84% | 1,298,400 |
| 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% | 1,368,700 |
| Sep 3, 2024 | 141.63 | 143.27 | 138.06 | 138.96 | 138.74 | -2.77% | 1,629,200 |
| Aug 30, 2024 | 142.16 | 143.27 | 141.02 | 142.92 | 142.69 | 0.27% | 1,570,700 |
| Aug 29, 2024 | 142.07 | 143.44 | 141.11 | 142.53 | 142.30 | 1.04% | 1,577,400 |
| Aug 28, 2024 | 141.53 | 142.31 | 140.29 | 141.06 | 140.84 | -0.03% | 1,089,900 |
| Aug 27, 2024 | 140.48 | 141.21 | 139.71 | 141.10 | 140.88 | 0.43% | 949,743 |
| Aug 26, 2024 | 141.11 | 141.18 | 139.96 | 140.49 | 140.27 | -0.27% | 1,013,200 |
| Aug 23, 2024 | 141.21 | 142.27 | 140.16 | 140.87 | 140.65 | 0.46% | 1,735,700 |
| 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% | 2,263,000 |
| 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 | 140.29 | 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% | 1,158,000 |
| Aug 12, 2024 | 136.81 | 136.81 | 134.48 | 135.60 | 135.38 | -0.95% | 1,347,200 |
| Aug 9, 2024 | 136.84 | 137.86 | 136.10 | 136.90 | 136.68 | 0.10% | 737,614 |
| Aug 8, 2024 | 134.15 | 137.22 | 133.78 | 136.76 | 136.54 | 2.09% | 976,900 |
| 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% | 1,462,000 |
| Aug 5, 2024 | 136.55 | 136.82 | 133.06 | 134.70 | 134.49 | -3.12% | 1,885,243 |
| Aug 2, 2024 | 141.98 | 143.17 | 135.76 | 139.04 | 138.82 | -2.67% | 2,298,400 |
| Aug 1, 2024 | 142.24 | 144.22 | 141.75 | 142.86 | 142.63 | 1.03% | 2,896,500 |