Agilent Technologies Inc. (A)
127.67
-0.25 (-0.20%)
At close: Mar 03, 2025, 1:07 PM
A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 128.20 | 129.51 | 125.96 | 127.92 | 0.84 | 0.66% | 2,818,625 |
| 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 |
| Jan 23, 2025 | 152.83 | 152.96 | 148.18 | 152.45 | -0.15 | -0.10% | 1,332,235 |
| Jan 22, 2025 | 152.83 | 153.76 | 151.72 | 152.60 | 0.03 | 0.02% | 1,730,996 |
| Jan 21, 2025 | 148.67 | 153.18 | 148.01 | 152.57 | 5.21 | 3.54% | 2,759,636 |
| Jan 17, 2025 | 145.88 | 148.46 | 145.20 | 147.36 | 2.64 | 1.82% | 3,210,310 |
| Jan 16, 2025 | 142.78 | 145.11 | 140.43 | 144.72 | 2.49 | 1.75% | 1,661,474 |
| Jan 15, 2025 | 144.14 | 146.50 | 138.68 | 142.23 | -1.20 | -0.84% | 2,328,643 |
| Jan 14, 2025 | 142.00 | 145.38 | 140.15 | 143.43 | 1.48 | 1.04% | 2,445,434 |
| Jan 13, 2025 | 137.22 | 142.82 | 137.00 | 141.95 | 4.48 | 3.26% | 1,562,000 |
| Jan 10, 2025 | 134.75 | 140.14 | 134.71 | 137.47 | 0.47 | 0.34% | 1,369,900 |
| Jan 8, 2025 | 137.68 | 137.68 | 135.63 | 137.00 | -0.41 | -0.30% | 1,684,600 |
| Jan 7, 2025 | 136.83 | 140.28 | 135.98 | 137.41 | 0.98 | 0.72% | 1,056,700 |
| Jan 6, 2025 | 135.60 | 138.34 | 135.34 | 136.43 | 0.74 | 0.55% | 1,047,034 |
| Jan 3, 2025 | 133.45 | 136.05 | 132.76 | 135.69 | 2.26 | 1.69% | 1,246,919 |
| Jan 2, 2025 | 135.21 | 135.73 | 132.87 | 133.43 | -0.91 | -0.68% | 953,600 |
| Dec 31, 2024 | 134.81 | 135.91 | 134.03 | 134.34 | -0.08 | -0.06% | 719,606 |
| Dec 30, 2024 | 134.40 | 135.59 | 133.24 | 134.42 | -1.12 | -0.83% | 993,643 |
| Dec 27, 2024 | 134.62 | 136.22 | 134.59 | 135.54 | -0.29 | -0.21% | 631,818 |
| Dec 26, 2024 | 135.01 | 135.98 | 134.97 | 135.83 | -0.27 | -0.20% | 556,600 |
| Dec 24, 2024 | 134.60 | 136.10 | 134.15 | 136.10 | 1.50 | 1.11% | 370,216 |
| Dec 23, 2024 | 134.16 | 134.69 | 133.17 | 134.60 | 0.09 | 0.07% | 1,194,949 |
| Dec 20, 2024 | 133.23 | 135.53 | 133.23 | 134.51 | 1.32 | 0.99% | 4,363,950 |
| Dec 19, 2024 | 133.14 | 134.27 | 131.62 | 133.19 | 0.18 | 0.14% | 2,166,908 |
| Dec 18, 2024 | 136.95 | 137.57 | 132.91 | 133.01 | -3.45 | -2.53% | 1,746,949 |
| Dec 17, 2024 | 137.58 | 139.34 | 136.20 | 136.46 | -1.21 | -0.88% | 2,430,649 |
| Dec 16, 2024 | 138.63 | 139.94 | 137.00 | 137.67 | -1.33 | -0.96% | 1,580,702 |