Agilent Technologies, Inc. (A)
NYSE: A · Real-Time Price · USD
112.11
+0.41 (0.37%)
At close: May 18, 2026, 4:00 PM EDT
112.00
-0.11 (-0.10%)
After-hours: May 18, 2026, 7:55 PM EDT
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 111.94 | 113.59 | 110.81 | 112.11 | 112.11 | 0.37% | 1,682,619 |
| May 15, 2026 | 112.30 | 113.09 | 111.44 | 111.70 | 111.70 | -1.38% | 1,413,357 |
| May 14, 2026 | 112.86 | 115.66 | 112.70 | 113.26 | 113.26 | 0.46% | 1,503,346 |
| May 13, 2026 | 112.83 | 114.73 | 111.96 | 112.74 | 112.74 | -0.14% | 2,328,912 |
| May 12, 2026 | 111.92 | 113.74 | 111.09 | 112.90 | 112.90 | 1.29% | 1,649,625 |
| May 11, 2026 | 115.81 | 115.85 | 111.43 | 111.46 | 111.46 | -3.60% | 2,179,626 |
| May 8, 2026 | 118.11 | 118.11 | 113.28 | 115.62 | 115.62 | -2.55% | 2,688,965 |
| May 7, 2026 | 117.62 | 119.58 | 117.50 | 118.65 | 118.65 | 0.82% | 2,281,358 |
| May 6, 2026 | 119.81 | 120.28 | 117.23 | 117.69 | 117.69 | 0.14% | 2,734,584 |
| May 5, 2026 | 115.39 | 119.31 | 114.28 | 117.53 | 117.53 | 4.77% | 3,008,255 |
| May 4, 2026 | 113.48 | 114.87 | 111.83 | 112.18 | 112.18 | -2.04% | 1,948,848 |
| May 1, 2026 | 116.13 | 116.28 | 113.84 | 114.52 | 114.52 | -0.89% | 1,272,523 |
| Apr 30, 2026 | 111.81 | 115.98 | 111.33 | 115.55 | 115.55 | 3.82% | 2,236,998 |
| Apr 29, 2026 | 114.19 | 115.53 | 110.31 | 111.30 | 111.30 | -3.11% | 2,110,135 |
| Apr 28, 2026 | 116.23 | 116.64 | 114.10 | 114.87 | 114.87 | -0.65% | 2,079,039 |
| Apr 27, 2026 | 115.18 | 117.33 | 115.18 | 115.62 | 115.62 | 0.06% | 1,467,296 |
| Apr 24, 2026 | 114.57 | 116.51 | 114.21 | 115.55 | 115.55 | 0.99% | 1,496,085 |
| Apr 23, 2026 | 116.50 | 116.79 | 111.98 | 114.42 | 114.42 | -5.02% | 2,620,390 |
| Apr 22, 2026 | 122.87 | 123.30 | 120.34 | 120.47 | 120.47 | -1.33% | 1,800,949 |
| Apr 21, 2026 | 121.55 | 124.89 | 120.86 | 122.09 | 122.09 | 0.93% | 1,800,143 |
| Apr 20, 2026 | 121.07 | 121.32 | 120.11 | 120.96 | 120.96 | -0.75% | 1,252,210 |
| Apr 17, 2026 | 119.47 | 121.93 | 118.88 | 121.87 | 121.87 | 3.06% | 4,012,575 |
| Apr 16, 2026 | 120.03 | 121.08 | 117.62 | 118.25 | 118.25 | -1.27% | 1,697,847 |
| Apr 15, 2026 | 120.40 | 121.81 | 119.15 | 119.77 | 119.77 | -0.51% | 2,035,635 |
| Apr 14, 2026 | 118.04 | 121.62 | 117.78 | 120.39 | 120.39 | 2.46% | 2,676,920 |
| Apr 13, 2026 | 114.94 | 117.75 | 114.67 | 117.50 | 117.50 | 2.12% | 1,795,589 |
| Apr 10, 2026 | 115.45 | 116.83 | 114.53 | 115.06 | 115.06 | -0.29% | 1,033,245 |
| Apr 9, 2026 | 115.97 | 116.25 | 113.64 | 115.39 | 115.39 | -1.31% | 1,218,950 |
| Apr 8, 2026 | 115.98 | 118.25 | 115.98 | 116.92 | 116.92 | 2.67% | 1,384,584 |
| Apr 7, 2026 | 113.94 | 114.55 | 112.90 | 113.88 | 113.88 | -0.84% | 1,625,034 |
| Apr 6, 2026 | 115.14 | 115.68 | 113.02 | 114.84 | 114.84 | -0.55% | 1,153,763 |
| Apr 2, 2026 | 113.91 | 117.32 | 112.99 | 115.48 | 115.48 | 0.82% | 1,111,944 |
| Apr 1, 2026 | 114.01 | 115.72 | 113.85 | 114.54 | 114.54 | 0.49% | 1,555,310 |
| Mar 31, 2026 | 112.55 | 115.20 | 111.90 | 113.98 | 113.98 | 1.76% | 2,469,448 |
| Mar 30, 2026 | 111.56 | 112.97 | 111.07 | 112.01 | 111.76 | 1.61% | 1,373,543 |
| Mar 27, 2026 | 113.53 | 113.74 | 109.90 | 110.24 | 109.99 | -2.86% | 1,269,931 |
| Mar 26, 2026 | 113.86 | 114.52 | 113.27 | 113.48 | 113.22 | 0.44% | 2,561,851 |
| Mar 25, 2026 | 115.89 | 116.40 | 111.74 | 112.98 | 112.72 | -1.07% | 1,704,510 |
| Mar 24, 2026 | 110.59 | 115.24 | 110.03 | 114.20 | 113.94 | 1.95% | 2,076,858 |
| Mar 23, 2026 | 113.42 | 113.70 | 111.53 | 112.02 | 111.76 | 0.65% | 1,975,988 |
| Mar 20, 2026 | 111.57 | 112.53 | 110.18 | 111.30 | 111.05 | -0.40% | 4,402,493 |
| Mar 19, 2026 | 110.67 | 112.59 | 110.49 | 111.75 | 111.50 | 0.22% | 2,758,977 |
| Mar 18, 2026 | 111.70 | 112.42 | 110.33 | 111.50 | 111.25 | -1.11% | 2,404,407 |
| Mar 17, 2026 | 112.94 | 114.90 | 112.65 | 112.75 | 112.49 | 0.82% | 2,284,147 |
| Mar 16, 2026 | 113.18 | 114.07 | 111.43 | 111.83 | 111.58 | 0.29% | 1,462,883 |
| Mar 13, 2026 | 113.17 | 113.65 | 111.02 | 111.51 | 111.26 | -0.11% | 1,720,541 |
| Mar 12, 2026 | 113.51 | 114.19 | 110.89 | 111.63 | 111.38 | -3.28% | 2,202,770 |
| Mar 11, 2026 | 115.58 | 116.67 | 114.14 | 115.42 | 115.16 | -0.01% | 1,547,469 |
| Mar 10, 2026 | 115.51 | 117.04 | 114.46 | 115.43 | 115.17 | -1.04% | 2,340,143 |
| Mar 9, 2026 | 113.93 | 116.71 | 113.32 | 116.64 | 116.37 | 1.36% | 3,207,815 |