Agilent Technologies, Inc. - A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149.26	148.32	148.32	149.8	144.22	2.79M
December 03, 2025	149.77	149.26	149.26	151.43	149.1	2.16M
December 02, 2025	150.96	148.81	148.81	151.46	148.75	1.65M
December 01, 2025	152.54	150.1	150.1	153.95	149.19	2.04M
November 28, 2025	154.11	153.5	153.5	154.56	153.22	1.53M
November 26, 2025	155.74	154.37	154.37	158.12	154.02	3.29M
November 25, 2025	150.78	157.2	157.2	160.27	148	3.7M
November 24, 2025	151.9	153.6	153.6	153.6	150.47	3.98M
November 21, 2025	144.47	151.25	151.25	151.76	144.47	2.47M
November 20, 2025	147.16	145.06	145.06	147.36	143.95	1.44M
November 19, 2025	145.49	144.4	144.4	145.49	142.76	1.8M
November 18, 2025	143.24	143.84	143.84	145.29	140.24	2.33M
November 17, 2025	146.37	144.52	144.52	147.04	144.05	1.45M
November 14, 2025	145.32	146.82	146.82	148	144.5	1.3M
November 13, 2025	149.44	146.89	146.89	152.1	146.52	1.94M
November 12, 2025	149.91	151.52	151.52	152.67	148.78	2.06M
November 11, 2025	146.91	149.42	149.42	149.98	146.78	1.22M
November 10, 2025	146.93	146.36	146.36	147.88	145.1	1.31M
November 07, 2025	146.52	146.74	146.74	147.12	144.57	1.03M
November 06, 2025	145.79	147.49	147.49	148.01	145.1	1.29M
November 05, 2025	143.15	146.77	146.77	147.49	142.46	1.66M
November 04, 2025	143.5	146.08	146.08	148.71	143.5	2.18M
November 03, 2025	145.07	144.69	144.69	145.57	142.53	1.79M
October 31, 2025	142.78	146.36	146.36	146.99	142.6	1.49M
October 30, 2025	142.93	143.36	143.36	145.27	142.21	1.52M
October 29, 2025	145.52	143.2	143.2	146.05	142.87	1.9M
October 28, 2025	145.74	145.85	145.85	147.27	144.63	1.47M
October 27, 2025	148.28	146.59	146.59	148.65	146.52	1.19M
October 24, 2025	148.12	148.03	148.03	149.12	147.53	1.14M
October 23, 2025	146.3	147.46	147.46	148.33	145.6	1.21M
October 22, 2025	145.28	145.87	145.87	147.74	144.46	1.5M
October 21, 2025	145.3	145.68	145.68	149.5	144.27	1.66M
October 20, 2025	143	143	143	144.63	142.27	1.58M
October 17, 2025	139.76	141.92	141.92	142.24	139.02	1.51M
October 16, 2025	140.84	141.1	141.1	143.32	140.26	2.18M
October 15, 2025	138.68	139.65	139.65	140.22	137.35	1.69M
October 14, 2025	136.27	138.04	138.04	139.92	135.54	1.14M
October 13, 2025	137.85	138.23	138.23	139.84	136.76	1.48M
October 10, 2025	139.66	136.62	136.62	140.57	136.29	1.97M
October 09, 2025	140.28	140.11	140.11	140.94	138.48	1.15M
October 08, 2025	140.36	140.81	140.81	142.44	138.97	1.7M
October 07, 2025	141.86	138.56	138.56	142.27	138.48	1.11M
October 06, 2025	141.51	141.61	141.61	141.94	139.9	1.54M
October 03, 2025	139	141.64	141.64	143.09	138.85	2.35M
October 02, 2025	137.55	138.7	138.7	140.64	136.9	2.23M
October 01, 2025	128.34	138.58	138.58	138.98	128.19	4.33M
September 30, 2025	123.42	128.35	128.35	128.39	123.01	2.42M
September 29, 2025	123.76	123.75	123.5	124.23	122.57	1.49M
September 26, 2025	122.05	123.39	123.39	124.05	121.55	1.17M
September 25, 2025	123.66	121.89	121.89	123.66	120.78	1.41M
September 24, 2025	125.17	124.38	124.38	125.96	124.08	1.24M
September 23, 2025	126.17	125.94	125.94	126.99	125.9	1.28M
September 22, 2025	125.5	126.33	126.33	126.62	125.17	976,700
September 19, 2025	128.28	126.32	126.32	128.55	126.02	2.84M
September 18, 2025	127.76	127.62	127.62	128.54	126.76	1.51M
September 17, 2025	127.72	126.72	126.72	130.08	126.38	1.92M
September 16, 2025	125.63	127.19	127.19	127.58	125.02	1.72M
September 15, 2025	123.99	125.63	125.63	126.41	123.7	2.08M
September 12, 2025	126.45	123.24	123.24	126.53	123.13	1.25M
September 11, 2025	125.51	126.73	126.73	127.05	124.87	1.47M

Agilent Technologies, Inc. (A) NYSE