Agilent Technologies Inc. (A)
102.99
-6.68 (-6.09%)
At close: Apr 04, 2025, 3:59 PM
105.55
2.48%
After-hours: Apr 04, 2025, 08:00 PM EDT
Agilent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 107.14 | 107.70 | 102.85 | 103.00 | -6.67 | -6.08% | 3,825,639 |
| Apr 3, 2025 | 113.10 | 113.90 | 109.57 | 109.67 | -6.32 | -5.45% | 3,802,507 |
| Apr 2, 2025 | 113.12 | 116.24 | 112.75 | 115.99 | 1.94 | 1.70% | 1,948,045 |
| Apr 1, 2025 | 116.42 | 116.47 | 113.36 | 114.05 | -2.93 | -2.50% | 2,302,800 |
| Mar 31, 2025 | 116.36 | 117.73 | 113.76 | 116.98 | 0.29 | 0.25% | 2,014,022 |
| Mar 28, 2025 | 119.21 | 119.66 | 116.36 | 116.69 | -2.28 | -1.92% | 1,772,900 |
| Mar 27, 2025 | 120.00 | 120.33 | 118.73 | 118.97 | -0.93 | -0.78% | 2,075,742 |
| Mar 26, 2025 | 120.72 | 121.14 | 119.05 | 119.90 | -0.61 | -0.51% | 2,652,930 |
| Mar 25, 2025 | 122.60 | 123.04 | 119.76 | 120.51 | -1.46 | -1.20% | 1,605,993 |
| Mar 24, 2025 | 121.88 | 124.43 | 120.89 | 121.97 | 1.22 | 1.01% | 1,557,414 |
| Mar 21, 2025 | 119.38 | 120.78 | 117.92 | 120.75 | 0.47 | 0.39% | 3,041,433 |
| Mar 20, 2025 | 121.72 | 122.08 | 119.69 | 120.28 | -1.93 | -1.58% | 1,620,607 |
| Mar 19, 2025 | 122.56 | 123.24 | 121.31 | 122.21 | -0.89 | -0.72% | 1,706,100 |
| Mar 18, 2025 | 122.10 | 123.20 | 121.42 | 123.10 | 0.61 | 0.50% | 1,415,437 |
| Mar 17, 2025 | 121.10 | 123.50 | 120.78 | 122.49 | 1.31 | 1.08% | 2,015,400 |
| Mar 14, 2025 | 118.81 | 122.05 | 117.50 | 121.18 | 3.85 | 3.28% | 2,978,800 |
| Mar 13, 2025 | 119.00 | 120.08 | 117.17 | 117.33 | -2.52 | -2.10% | 1,984,800 |
| Mar 12, 2025 | 122.10 | 123.70 | 119.08 | 119.85 | -1.18 | -0.97% | 1,807,100 |
| Mar 11, 2025 | 122.59 | 123.28 | 119.30 | 121.03 | -0.87 | -0.71% | 2,106,624 |
| Mar 10, 2025 | 125.21 | 126.65 | 121.62 | 121.90 | -4.80 | -3.79% | 3,412,347 |
| Mar 7, 2025 | 125.95 | 128.10 | 124.40 | 126.70 | 0.15 | 0.12% | 2,056,100 |
| Mar 6, 2025 | 126.00 | 129.50 | 125.77 | 126.55 | 0.04 | 0.03% | 2,300,000 |
| Mar 5, 2025 | 122.48 | 127.30 | 122.29 | 126.51 | 3.45 | 2.80% | 2,047,254 |
| Mar 4, 2025 | 125.00 | 125.75 | 121.45 | 123.06 | -3.27 | -2.59% | 2,524,159 |
| Mar 3, 2025 | 129.00 | 129.00 | 125.64 | 126.33 | -1.59 | -1.24% | 2,184,538 |
| Feb 28, 2025 | 128.20 | 129.51 | 125.96 | 127.92 | 0.84 | 0.66% | 2,852,776 |
| Feb 27, 2025 | 128.78 | 131.32 | 125.81 | 127.08 | -7.39 | -5.50% | 3,469,145 |
| Feb 26, 2025 | 135.00 | 136.47 | 133.65 | 134.47 | 0.29 | 0.22% | 1,539,900 |
| Feb 25, 2025 | 135.15 | 136.28 | 133.20 | 134.18 | -1.10 | -0.81% | 2,607,000 |
| Feb 24, 2025 | 135.50 | 136.94 | 134.77 | 135.28 | -0.09 | -0.07% | 2,037,577 |
| Feb 21, 2025 | 136.86 | 137.53 | 135.15 | 135.37 | -1.42 | -1.04% | 1,112,247 |
| Feb 20, 2025 | 137.66 | 138.58 | 136.10 | 136.79 | -0.36 | -0.26% | 872,747 |
| Feb 19, 2025 | 134.59 | 137.49 | 134.05 | 137.15 | 1.95 | 1.44% | 1,738,150 |
| Feb 18, 2025 | 134.51 | 136.19 | 133.94 | 135.20 | 0.53 | 0.39% | 2,121,049 |
| Feb 14, 2025 | 136.99 | 137.16 | 134.31 | 134.67 | -1.78 | -1.30% | 1,358,730 |
| Feb 13, 2025 | 138.27 | 138.35 | 136.06 | 136.45 | -1.63 | -1.18% | 1,395,435 |
| Feb 12, 2025 | 138.78 | 139.80 | 136.40 | 138.08 | -3.67 | -2.59% | 2,103,600 |
| Feb 11, 2025 | 142.23 | 144.20 | 141.32 | 141.75 | -1.94 | -1.35% | 1,134,256 |
| Feb 10, 2025 | 145.58 | 145.85 | 141.83 | 143.69 | -1.52 | -1.05% | 1,764,731 |
| Feb 7, 2025 | 148.21 | 149.39 | 144.41 | 145.21 | -2.43 | -1.65% | 1,557,800 |
| Feb 6, 2025 | 147.02 | 148.61 | 146.20 | 147.64 | -0.35 | -0.24% | 1,143,000 |
| Feb 5, 2025 | 147.89 | 148.71 | 146.31 | 147.99 | 0.95 | 0.65% | 1,348,100 |
| Feb 4, 2025 | 148.02 | 148.65 | 146.27 | 147.04 | -1.59 | -1.07% | 1,290,985 |
| Feb 3, 2025 | 149.76 | 150.32 | 147.88 | 148.63 | -2.89 | -1.91% | 1,637,928 |
| Jan 31, 2025 | 150.96 | 153.84 | 150.50 | 151.52 | 0.14 | 0.09% | 1,886,605 |
| Jan 30, 2025 | 148.95 | 152.48 | 147.65 | 151.38 | 4.29 | 2.92% | 1,496,057 |
| Jan 29, 2025 | 148.99 | 149.90 | 146.55 | 147.09 | -3.25 | -2.16% | 1,583,243 |
| Jan 28, 2025 | 152.61 | 153.24 | 150.21 | 150.34 | -0.62 | -0.41% | 1,791,623 |
| Jan 27, 2025 | 151.56 | 152.22 | 148.73 | 150.96 | -0.48 | -0.32% | 2,229,600 |
| Jan 24, 2025 | 152.10 | 152.77 | 150.78 | 151.44 | -1.01 | -0.66% | 1,844,900 |