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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	119.61	119.2	119.2	119.96	118.49	1.24M
August 14, 2025	119.23	118.87	118.87	119.41	118.15	926,367
August 13, 2025	118.06	120.29	120.29	120.4	117.86	983,597
August 12, 2025	114.51	117.32	117.32	117.37	114.4	917,400
August 11, 2025	115.04	114.13	114.13	115.67	113.73	1.08M
August 08, 2025	114.31	114.62	114.62	115	113.39	1.13M
August 07, 2025	114.5	113.98	113.98	114.92	113.16	1.16M
August 06, 2025	115.08	113.23	113.23	115.08	112.56	1.06M
August 05, 2025	114.81	114.89	114.89	115.43	114.25	1.27M
August 04, 2025	113.17	114.84	114.84	115.03	112.01	1.34M
August 01, 2025	113.45	113.5	113.5	114.32	111.19	1.89M
July 31, 2025	116.57	114.81	114.81	118.34	114.47	2.34M
July 30, 2025	120.24	118.05	118.05	120.46	117.23	979,111
July 29, 2025	119.75	119.84	119.84	120.51	118.86	1.21M
July 28, 2025	119.41	119.54	119.54	120.77	118.72	1.68M
July 25, 2025	120.5	120.18	120.18	121.01	119.02	1.97M
July 24, 2025	119.43	120.35	120.35	122.75	119.43	1.6M
July 23, 2025	119.38	119.47	119.47	120.79	117.48	1.94M
July 22, 2025	112.85	116.19	116.19	117.05	112.14	1.69M
July 21, 2025	113.23	112.04	112.04	113.66	110.75	2.06M
July 18, 2025	116.82	113.99	113.99	117.2	113.53	1.52M
July 17, 2025	114.1	116.36	116.36	116.57	113.25	1.55M
July 16, 2025	113.46	113.43	113.43	114.46	111.86	2.25M
July 15, 2025	118	112.94	112.94	119.76	111.93	3.95M
July 14, 2025	121.84	120.08	120.08	121.86	119.27	2.03M
July 11, 2025	122.93	123.28	123.28	123.66	122.34	1.38M
July 10, 2025	121.63	124.17	124.17	126.44	120.94	2.27M
July 09, 2025	121.4	121.3	121.3	122.35	118.9	1.81M
July 08, 2025	119.58	121.01	121.01	123.11	119.28	1.92M
July 07, 2025	120.4	119.25	119.25	120.75	118.1	1.46M
July 03, 2025	121	121.38	121.38	121.75	120.67	945,000
July 02, 2025	121	120.66	120.66	121.59	119.46	1.47M
July 01, 2025	117.44	120.45	120.45	123.16	116.84	1.94M
June 30, 2025	119.19	118.01	117.76	119.66	117.45	1.6M
June 27, 2025	120	119.17	119.17	120.21	118.18	1.73M
June 26, 2025	119.18	119.42	119.42	120.54	118.04	1.49M
June 25, 2025	117.11	118.62	118.62	119.78	116.97	1.69M
June 24, 2025	117.33	117.64	117.64	118	116.57	1.95M
June 23, 2025	114.95	116.13	116.13	116.23	113.7	1.45M
June 20, 2025	116.17	115.56	115.56	116.86	115.08	3.04M
June 18, 2025	116.09	115.52	115.52	116.88	114.67	1.56M
June 17, 2025	117.5	116.09	116.09	118.47	115.82	1.58M
June 16, 2025	117.69	119.02	119.02	119.34	115.57	1.4M
June 13, 2025	116.68	117.08	117.08	118.9	116.45	1.65M
June 12, 2025	118.98	118.91	118.91	120.05	118.53	1.36M
June 11, 2025	120.76	119.72	119.72	122.83	119.67	2.75M
June 10, 2025	117.9	120.52	120.52	121.16	117.13	3.5M
June 09, 2025	116.61	116.74	116.74	118.47	115.77	2.15M
June 06, 2025	115.41	115.8	115.8	116.02	114.78	1.56M
June 05, 2025	115.42	113.94	113.94	115.5	113.64	1.88M
June 04, 2025	113.36	114.94	114.94	115.29	112.89	2.69M
June 03, 2025	110.89	112.76	112.76	112.99	109.75	1.49M
June 02, 2025	111.14	111.05	111.05	111.41	110.03	1.76M
May 30, 2025	112.26	111.92	111.92	112.92	110.79	4.75M
May 29, 2025	116.95	113.28	113.28	116.99	113	3.84M
May 28, 2025	110.83	110.88	110.88	111.58	110.14	2.73M
May 27, 2025	110.75	111.26	111.26	111.77	109.97	2.1M
May 23, 2025	107.78	108.53	108.53	109.06	107.07	1.69M
May 22, 2025	108.36	109.68	109.68	110.19	107.97	2.38M
May 21, 2025	112	108.91	108.91	112.61	108.7	2.86M

Agilent Technologies, Inc. (A) NYSE