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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	125.92	124.12	124.12	126.72	124.01	1.67M
September 09, 2025	128.1	126.25	126.25	128.26	125.85	1.47M
September 08, 2025	127.48	128.13	128.13	128.42	126.28	2.14M
September 05, 2025	128.72	128.75	128.75	131	128.39	1.63M
September 04, 2025	125	128.48	128.48	128.83	123.8	2.72M
September 03, 2025	124.96	125.22	125.22	125.83	123.72	2.5M
September 02, 2025	124.88	125.21	125.21	125.52	121.8	2.41M
August 29, 2025	125	125.66	125.66	126.3	124.11	1.78M
August 28, 2025	118.8	124.96	124.96	125.42	118.2	3.89M
August 27, 2025	118.5	118.69	118.69	119.2	117.51	1.7M
August 26, 2025	119.23	118.3	118.3	119.63	118.11	1.9M
August 25, 2025	121.69	119.15	119.15	121.69	118.48	1.48M
August 22, 2025	118.27	121.63	121.63	122.41	117.47	1.29M
August 21, 2025	118.49	117.15	117.15	118.7	117.03	744,734
August 20, 2025	119.87	119.11	119.11	120.46	118.28	1.43M
August 19, 2025	118.5	120.11	120.11	120.59	118.15	1.31M
August 18, 2025	119.12	118.15	118.15	119.6	118.15	1.02M
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

Agilent Technologies, Inc. (A) NYSE