Agilent Technologies (A)

114.42
-6.05 (-5.02%)
NYSE · Last Trade: Apr 24th, 1:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agilent Technologies (A)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026116.50116.79111.98114.422,620,371114.42
4/22/2026122.87123.30120.34120.471,800,940120.47
4/21/2026121.55124.89120.86122.091,800,145122.09
4/20/2026121.07121.32120.11120.961,252,183120.96
4/17/2026119.47121.93118.88121.874,012,579121.87
4/16/2026120.03121.08117.61118.251,697,843118.25
4/15/2026120.40121.81119.14119.772,035,636119.77
4/14/2026118.04121.62117.78120.392,676,918120.39
4/13/2026114.94117.75114.67117.501,795,570117.50
4/10/2026115.45116.83114.53115.061,033,247115.06
4/09/2026115.97116.25113.64115.391,218,952115.39
4/08/2026115.98118.25115.98116.921,384,586116.92
4/07/2026113.94114.55112.90113.881,624,871113.88
4/06/2026115.14115.68113.02114.841,153,758114.84
4/02/2026113.91117.32112.99115.481,111,946115.48
4/01/2026114.01115.72113.85114.541,555,311114.54
3/31/2026112.55115.20111.89113.982,469,449113.98
3/30/2026111.56112.97111.07112.011,372,915111.75
3/27/2026113.53113.73109.90110.241,269,932109.99
3/26/2026113.86114.52113.27113.482,561,852113.22
3/25/2026115.89116.40111.74112.981,704,508112.72
3/24/2026110.59115.24110.03114.202,076,858113.94
3/23/2026113.42113.70111.53112.021,975,989111.77
3/20/2026111.57112.53110.18111.304,402,495111.05
3/19/2026110.67112.59110.49111.752,758,978111.50
3/18/2026111.70112.42110.33111.502,404,408111.25
3/17/2026112.94114.90112.65112.752,284,133112.49
3/16/2026113.18114.07111.43111.831,462,885111.58
3/13/2026113.17113.65111.02111.511,720,542111.26
3/12/2026113.51114.19110.89111.632,202,762111.38
3/11/2026115.58116.67114.14115.421,547,547115.16
3/10/2026115.51117.03114.45115.432,340,012115.17
3/09/2026113.93116.71113.32116.643,207,806116.37
3/06/2026116.66116.77114.91115.072,517,417114.81
3/05/2026118.90120.29117.09118.112,657,413117.84
3/04/2026119.58121.17119.25120.542,806,792120.27
3/03/2026116.64119.10115.00119.042,770,924118.77
3/02/2026118.85119.39117.61118.173,477,967117.90
2/27/2026119.61121.97119.05121.384,333,584121.10
2/26/2026121.89124.41114.49120.976,096,063120.69
2/25/2026125.51125.59123.44124.722,465,948124.44
2/24/2026124.51125.83123.13124.402,729,618124.12
2/23/2026121.83124.26121.68124.202,359,416123.92
2/20/2026125.20125.80122.06122.904,242,994122.62
2/19/2026126.01126.36123.66126.341,892,890126.05
2/18/2026123.64126.99123.05126.941,370,363126.65
2/17/2026125.86125.91122.99123.872,110,513123.59
2/13/2026125.60127.77125.02125.811,527,869125.52
2/12/2026129.00129.00120.99124.883,431,027124.60
2/11/2026128.03129.56127.14128.902,062,384128.61
2/10/2026128.29129.97127.29129.002,124,884128.71
2/09/2026127.79128.00125.68127.502,233,487127.21
2/06/2026130.32131.43128.63129.581,931,046129.28
2/05/2026132.19133.45129.35129.641,480,107129.34
2/04/2026132.31134.87132.31132.981,958,391132.68
2/03/2026135.39137.84131.56132.142,462,854131.84
2/02/2026132.63135.56132.12135.391,487,835135.08
1/30/2026131.94133.94131.08133.851,808,015133.54
1/29/2026132.75133.31129.63133.271,919,090132.97
1/28/2026135.40135.57133.40133.871,682,612133.56
1/27/2026134.49137.09134.06135.951,422,529135.64
1/26/2026134.72136.96134.10135.651,551,943135.34