Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
108.37
-0.26 (-0.24%)
May 5, 2025, 4:00 PM EDT - Market closed
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 108.10 | 109.25 | 107.46 | 108.37 | 108.37 | -0.24% | 1,362,286 |
| May 2, 2025 | 109.24 | 110.33 | 107.45 | 108.63 | 108.63 | 2.04% | 1,213,204 |
| May 1, 2025 | 107.25 | 108.23 | 104.10 | 106.46 | 106.46 | -1.06% | 1,523,233 |
| Apr 30, 2025 | 106.96 | 107.95 | 105.45 | 107.60 | 107.60 | 0.13% | 1,452,202 |
| Apr 29, 2025 | 106.90 | 108.02 | 105.78 | 107.46 | 107.46 | 0.55% | 1,201,839 |
| Apr 28, 2025 | 107.35 | 108.56 | 105.39 | 106.87 | 106.87 | 0.56% | 1,689,804 |
| Apr 25, 2025 | 105.87 | 106.43 | 104.35 | 106.28 | 106.28 | -0.69% | 1,120,576 |
| Apr 24, 2025 | 105.42 | 107.08 | 103.16 | 107.02 | 107.02 | 1.92% | 1,989,456 |
| Apr 23, 2025 | 106.67 | 109.62 | 104.75 | 105.00 | 105.00 | 2.13% | 2,236,208 |
| Apr 22, 2025 | 102.00 | 103.94 | 101.20 | 102.81 | 102.81 | 2.54% | 2,321,791 |
| Apr 21, 2025 | 101.85 | 102.04 | 99.12 | 100.26 | 100.26 | -2.17% | 2,321,821 |
| Apr 17, 2025 | 102.63 | 103.50 | 101.36 | 102.48 | 102.48 | -0.21% | 1,769,917 |
| Apr 16, 2025 | 103.22 | 104.83 | 101.87 | 102.70 | 102.70 | -0.41% | 1,454,411 |
| Apr 15, 2025 | 104.30 | 105.25 | 102.54 | 103.12 | 103.12 | -1.97% | 1,326,713 |
| Apr 14, 2025 | 104.94 | 106.21 | 104.00 | 105.19 | 105.19 | 2.41% | 1,906,747 |
| Apr 11, 2025 | 101.15 | 103.34 | 98.86 | 102.71 | 102.71 | 2.76% | 2,849,084 |
| Apr 10, 2025 | 104.82 | 105.28 | 96.81 | 99.95 | 99.95 | -6.63% | 4,977,804 |
| Apr 9, 2025 | 98.06 | 107.30 | 96.43 | 107.05 | 107.05 | 7.82% | 4,234,699 |
| Apr 8, 2025 | 106.06 | 106.76 | 97.37 | 99.29 | 99.29 | -4.15% | 4,525,196 |
| Apr 7, 2025 | 102.63 | 107.00 | 98.51 | 103.59 | 103.59 | 0.57% | 3,563,028 |
| Apr 4, 2025 | 107.14 | 107.70 | 102.85 | 103.00 | 103.00 | -6.08% | 3,826,426 |
| Apr 3, 2025 | 113.10 | 113.90 | 109.57 | 109.67 | 109.67 | -5.45% | 3,802,507 |
| Apr 2, 2025 | 113.12 | 116.24 | 112.75 | 115.99 | 115.99 | 1.70% | 1,948,045 |
| Apr 1, 2025 | 116.42 | 116.47 | 113.36 | 114.05 | 114.05 | -2.50% | 2,302,795 |
| Mar 31, 2025 | 116.36 | 117.73 | 113.76 | 116.98 | 116.73 | 0.25% | 2,014,022 |
| Mar 28, 2025 | 119.21 | 119.66 | 116.36 | 116.69 | 116.44 | -1.92% | 1,772,883 |
| Mar 27, 2025 | 120.00 | 120.33 | 118.73 | 118.97 | 118.71 | -0.78% | 2,075,742 |
| Mar 26, 2025 | 120.72 | 121.14 | 119.05 | 119.90 | 119.64 | -0.51% | 2,652,930 |
| Mar 25, 2025 | 122.60 | 123.04 | 119.76 | 120.51 | 120.25 | -1.20% | 1,605,993 |
| Mar 24, 2025 | 121.88 | 124.43 | 120.89 | 121.97 | 121.71 | 1.01% | 1,557,414 |
| Mar 21, 2025 | 119.38 | 120.78 | 117.92 | 120.75 | 120.49 | 0.39% | 3,041,433 |
| Mar 20, 2025 | 121.72 | 122.08 | 119.69 | 120.28 | 120.02 | -1.58% | 1,620,607 |
| Mar 19, 2025 | 122.56 | 123.24 | 121.31 | 122.21 | 121.95 | -0.72% | 1,706,063 |
| Mar 18, 2025 | 122.10 | 123.20 | 121.42 | 123.10 | 122.83 | 0.50% | 1,415,437 |
| Mar 17, 2025 | 121.10 | 123.50 | 120.78 | 122.49 | 122.22 | 1.08% | 2,015,386 |
| Mar 14, 2025 | 118.81 | 122.05 | 117.50 | 121.18 | 120.92 | 3.28% | 2,978,763 |
| Mar 13, 2025 | 119.00 | 120.08 | 117.17 | 117.33 | 117.08 | -2.10% | 1,984,761 |
| Mar 12, 2025 | 122.10 | 123.70 | 119.08 | 119.85 | 119.59 | -0.97% | 1,807,094 |
| Mar 11, 2025 | 122.59 | 123.28 | 119.30 | 121.03 | 120.77 | -0.71% | 2,106,624 |
| Mar 10, 2025 | 125.21 | 126.65 | 121.62 | 121.90 | 121.64 | -3.79% | 3,410,925 |
| Mar 7, 2025 | 125.95 | 128.10 | 124.40 | 126.70 | 126.43 | 0.12% | 2,056,080 |
| Mar 6, 2025 | 126.00 | 129.50 | 125.77 | 126.55 | 126.28 | 0.03% | 2,299,955 |
| Mar 5, 2025 | 122.48 | 127.30 | 122.29 | 126.51 | 126.24 | 2.80% | 2,047,254 |
| Mar 4, 2025 | 125.00 | 125.75 | 121.45 | 123.06 | 122.79 | -2.59% | 2,524,159 |
| Mar 3, 2025 | 129.00 | 129.00 | 125.64 | 126.33 | 126.06 | -1.24% | 2,184,538 |
| Feb 28, 2025 | 128.20 | 129.51 | 125.96 | 127.92 | 127.64 | 0.66% | 2,852,776 |
| Feb 27, 2025 | 128.78 | 131.32 | 125.81 | 127.08 | 126.80 | -5.50% | 3,469,145 |
| Feb 26, 2025 | 135.00 | 136.47 | 133.65 | 134.47 | 134.18 | 0.22% | 1,539,877 |
| Feb 25, 2025 | 135.15 | 136.28 | 133.20 | 134.18 | 133.89 | -0.81% | 2,606,955 |
| Feb 24, 2025 | 135.50 | 136.94 | 134.77 | 135.28 | 134.99 | -0.07% | 2,037,577 |