NYSE : A
Agilent Technologies, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 181.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 51.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agilent Technologies, Inc. (A) closed at 173.235 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 176.13 | 176.77 | 171.51 | 173.235 | 724,917 | -0.93% |
| 2026-10-30 | 180.98 | 180.98 | 173.38 | 174.87 | 2,756,523 | -3.47% |
| 2026-10-29 | 182 | 182.72 | 179.65 | 181.15 | 1,824,908 | -0.18% |
| 2026-10-28 | 177.18 | 182.99 | 176.77 | 181.48 | 1,550,503 | +2.25% |
| 2026-10-27 | 175.24 | 179.1 | 174.03 | 177.49 | 2,292,269 | +0.87% |
| 2026-10-26 | 174.4 | 176.79 | 174.074 | 175.96 | 1,709,764 | +1.67% |
| 2026-10-23 | 173.16 | 173.59 | 169.89 | 173.07 | 1,760,839 | -0.47% |
| 2026-10-22 | 177.5 | 179.1 | 171.23 | 173.89 | 2,654,550 | -2.17% |
| 2026-10-21 | 170.73 | 178.21 | 170.73 | 177.75 | 2,135,518 | +2.74% |
| 2026-10-20 | 170.94 | 174.8 | 170.375 | 173.01 | 1,978,712 | +1.83% |
| 2026-10-19 | 173.82 | 175 | 169.59 | 169.9 | 2,474,638 | -1.77% |
| 2026-10-16 | 175.04 | 177.47 | 172.16 | 172.97 | 2,898,674 | -1.47% |
| 2026-10-15 | 175 | 177.04 | 173.69 | 175.55 | 1,891,869 | +0.89% |
| 2026-10-14 | 172.19 | 175.54 | 171.67 | 174 | 2,355,673 | +1.40% |
| 2026-10-13 | 171.87 | 172.74 | 169.895 | 171.6 | 1,535,870 | +0.16% |
| 2026-10-12 | 171.41 | 171.89 | 170.04 | 171.33 | 1,512,113 | +0.46% |
| 2026-10-09 | 168.57 | 172.19 | 168.57 | 170.54 | 1,537,122 | +1.41% |
| 2026-10-08 | 167.48 | 168.66 | 163.32 | 168.17 | 2,709,978 | -0.54% |
| 2026-10-07 | 169.88 | 171.27 | 166.52 | 169.09 | 2,552,535 | -0.14% |
| 2026-10-06 | 172.77 | 176.38 | 168.01 | 169.33 | 1,783,225 | -1.00% |
| 2026-10-05 | 167.35 | 171.425 | 166.49 | 171.29 | 1,705,749 | +2.09% |
| 2026-10-02 | 168.25 | 170.24 | 166.33 | 167.78 | 2,290,116 | +0.66% |
| 2026-10-01 | 172 | 172.57 | 166.07 | 166.68 | 2,787,380 | -3.27% |
| 2026-09-30 | 174.44 | 176.04 | 172.27 | 172.31 | 2,590,364 | -1.55% |
| 2026-09-29 | 174.49 | 177.05 | 173.22 | 175.03 | 2,053,879 | -0.10% |
| 2026-09-28 | 170 | 176.023 | 169.5 | 175.21 | 2,194,085 | +1.40% |
| 2026-09-25 | 171.98 | 172.94 | 169.43 | 172.79 | 2,582,125 | -0.03% |
| 2026-09-24 | 163.95 | 174.77 | 163.62 | 172.84 | 3,053,447 | +4.55% |
| 2026-09-23 | 166.54 | 168.94 | 163.27 | 165.32 | 3,238,626 | -1.16% |
| 2026-09-22 | 163.08 | 167.59 | 161.035 | 167.26 | 3,782,901 | +3.29% |
| 2026-09-21 | 157.87 | 162.89 | 157.08 | 161.94 | 2,710,409 | +3.50% |
| 2026-09-18 | 156 | 156.73 | 154.6 | 156.47 | 4,852,144 | +0.08% |
| 2026-09-17 | 156 | 156.89 | 154.03 | 156.34 | 2,893,907 | +1.72% |
| 2026-09-16 | 150.83 | 155.52 | 150.3 | 153.69 | 2,507,725 | +2.28% |
| 2026-09-15 | 147 | 150.96 | 147 | 150.27 | 1,682,272 | +2.36% |
| 2026-09-14 | 148 | 148.5 | 144.65 | 146.8 | 1,646,763 | -0.09% |
| 2026-09-11 | 144.48 | 146.975 | 143.18 | 146.93 | 1,775,725 | +2.66% |
| 2026-09-10 | 142.58 | 144.145 | 141.25 | 143.12 | 1,521,016 | -1.13% |
| 2026-09-09 | 145.23 | 146.46 | 143.75 | 144.75 | 1,853,973 | -1.43% |
| 2026-09-08 | 148.02 | 149.215 | 145.97 | 146.85 | 1,603,236 | -2.66% |
| 2026-09-04 | 148.97 | 151.59 | 147.78 | 150.86 | 1,825,450 | +0.59% |
| 2026-09-03 | 152.63 | 154.295 | 147.81 | 149.98 | 2,255,859 | -0.93% |
| 2026-09-02 | 149.05 | 152.72 | 147.6 | 151.39 | 3,130,817 | +0.97% |
| 2026-09-01 | 153.55 | 154.59 | 149.18 | 149.93 | 2,715,526 | -2.36% |
| 2026-08-31 | 152.68 | 154.03 | 151.635 | 153.56 | 2,765,722 | -0.18% |
| 2026-08-28 | 156.02 | 156.095 | 152.765 | 153.84 | 2,966,271 | -2.44% |
| 2026-08-27 | 159.35 | 163.75 | 155.46 | 157.69 | 3,202,840 | +1.68% |
| 2026-08-26 | 152.45 | 155.42 | 152.44 | 155.08 | 3,205,248 | +0.20% |
| 2026-08-25 | 153.9 | 155.16 | 152.27 | 154.77 | 2,425,946 | +0.87% |
| 2026-08-24 | 157.13 | 157.655 | 152.17 | 153.43 | 3,950,286 | -3.50% |
| 2026-08-21 | 156.5 | 160.51 | 155.24 | 159 | 2,734,751 | +1.73% |
| 2026-08-20 | 153.69 | 159.94 | 152.115 | 156.3 | 2,830,330 | +0.57% |
| 2026-08-19 | 151.07 | 156.26 | 150 | 155.41 | 3,006,248 | +4.70% |
| 2026-08-18 | 149.19 | 149.77 | 147.74 | 148.44 | 1,798,436 | -0.01% |
| 2026-08-17 | 147.81 | 149.115 | 147.19 | 148.45 | 964,634 | -0.05% |
| 2026-08-14 | 148.52 | 149.46 | 147.3 | 148.53 | 983,111 | -0.51% |
| 2026-08-13 | 149 | 149.58 | 146.76 | 149.29 | 1,026,819 | +0.71% |
| 2026-08-12 | 148.94 | 149.33 | 147.33 | 148.24 | 1,367,506 | -0.84% |
| 2026-08-11 | 147.69 | 150.24 | 147.395 | 149.49 | 1,199,335 | +0.52% |
| 2026-08-10 | 146.26 | 148.82 | 145.45 | 148.72 | 1,751,943 | +1.88% |
| 2026-08-07 | 141.43 | 146.16 | 140.851 | 145.97 | 1,525,223 | +3.28% |
| 2026-08-06 | 141.58 | 141.795 | 139.29 | 141.34 | 1,160,420 | +0.16% |
| 2026-08-05 | 140.28 | 141.46 | 138.545 | 141.11 | 1,266,395 | +1.37% |
| 2026-08-04 | 140.11 | 141 | 136.66 | 139.2 | 1,623,761 | -0.43% |
| 2026-08-03 | 140.29 | 140.37 | 137.13 | 139.8 | 1,795,429 | +1.03% |
| 2026-07-31 | 138.47 | 139.5 | 135.78 | 138.37 | 1,721,069 | -0.25% |
| 2026-07-30 | 138.72 | 139.5 | 137.23 | 138.71 | 1,955,110 | -1.13% |
| 2026-07-29 | 139.2 | 142.01 | 139.2 | 140.3 | 1,864,630 | -0.17% |
| 2026-07-28 | 139.99 | 142.42 | 138.575 | 140.54 | 2,277,365 | +1.92% |
| 2026-07-27 | 137.59 | 139.06 | 136.14 | 137.89 | 1,830,515 | -0.49% |
| 2026-07-24 | 140.46 | 140.88 | 138.02 | 138.57 | 1,516,451 | -0.84% |
| 2026-07-23 | 139.26 | 141.95 | 137.52 | 139.74 | 2,935,856 | +4.71% |
| 2026-07-22 | 133.28 | 135.365 | 132.15 | 133.46 | 2,662,820 | +0.45% |
| 2026-07-21 | 126.39 | 134.785 | 125 | 132.86 | 2,383,954 | +2.00% |
| 2026-07-20 | 131.35 | 132.83 | 130.155 | 130.26 | 2,470,803 | -0.91% |
| 2026-07-17 | 134.42 | 135.795 | 130.94 | 131.46 | 4,247,327 | -3.41% |
| 2026-07-16 | 134.69 | 136.26 | 133.725 | 136.1 | 1,752,036 | +1.03% |
| 2026-07-15 | 136 | 136.91 | 133.83 | 134.71 | 1,909,131 | -0.36% |
| 2026-07-14 | 133.93 | 135.8 | 132.89 | 135.2 | 1,683,906 | +0.87% |
| 2026-07-13 | 133.04 | 134.99 | 132.7 | 134.04 | 1,861,394 | -0.19% |
| 2026-07-10 | 133.78 | 136.337 | 132.49 | 134.29 | 2,175,279 | +0.52% |
| 2026-07-09 | 129.19 | 133.74 | 127.87 | 133.59 | 2,373,025 | +3.50% |
| 2026-07-08 | 129.09 | 129.59 | 127.46 | 129.07 | 2,141,149 | -1.58% |
| 2026-07-07 | 131.82 | 132.79 | 129.99 | 131.14 | 2,456,409 | +0.41% |
| 2026-07-06 | 130.01 | 131.28 | 128.05 | 130.6 | 1,999,967 | -0.07% |
| 2026-07-02 | 134.11 | 134.48 | 130.38 | 130.69 | 2,194,237 | -2.02% |
| 2026-07-01 | 132.99 | 135.71 | 131.88 | 133.39 | 2,575,433 | +0.42% |
| 2026-06-30 | 132.99 | 133.23 | 129.7 | 132.83 | 2,023,313 | +0.19% |
| 2026-06-29 | 137.38 | 137.38 | 132.62 | 132.83 | 1,921,594 | -2.34% |
| 2026-06-26 | 135.17 | 137.5 | 134.98 | 136.01 | 3,133,368 | +0.37% |
| 2026-06-25 | 132.7 | 138.625 | 132.7 | 135.51 | 2,026,934 | +2.95% |
| 2026-06-24 | 129 | 132.72 | 128.245 | 131.63 | 2,538,921 | +3.92% |
| 2026-06-23 | 127.28 | 128.675 | 126.51 | 126.67 | 2,117,825 | +0.14% |
| 2026-06-22 | 126.69 | 127.9 | 125.57 | 126.49 | 2,187,095 | -0.45% |
| 2026-06-18 | 125.56 | 127.56 | 125.165 | 127.06 | 4,334,371 | +2.20% |
| 2026-06-17 | 127.62 | 128.65 | 123.695 | 124.33 | 2,470,663 | -3.12% |
| 2026-06-16 | 130.98 | 131.97 | 128.29 | 128.34 | 2,354,600 | -1.72% |
| 2026-06-15 | 130.92 | 132.17 | 129.405 | 130.59 | 1,530,105 | +0.58% |
| 2026-06-12 | 130.33 | 130.42 | 128.3 | 129.84 | 2,288,342 | +0.22% |
| 2026-06-11 | 131.45 | 131.685 | 127.465 | 129.55 | 2,016,405 | -1.57% |
| 2026-06-10 | 135.39 | 135.87 | 131.57 | 131.62 | 1,991,888 | -2.85% |
| 2026-06-09 | 134.25 | 137.64 | 134.25 | 135.48 | 2,308,415 | +2.10% |
| 2026-06-08 | 136.41 | 136.685 | 132.62 | 132.69 | 1,745,065 | -2.03% |
| 2026-06-05 | 137.95 | 139 | 134.91 | 135.44 | 2,201,229 | -2.12% |
| 2026-06-04 | 139.5 | 141.09 | 137.57 | 138.37 | 2,126,462 | +0.71% |
| 2026-06-03 | 134.22 | 138.985 | 133.645 | 137.4 | 2,928,272 | +1.74% |
| 2026-06-02 | 133.28 | 136.395 | 132.13 | 135.05 | 3,021,599 | -0.68% |
| 2026-06-01 | 133.5 | 137.06 | 132.88 | 135.98 | 2,678,075 | +0.33% |
| 2026-05-29 | 136.25 | 137.69 | 133.24 | 135.53 | 4,989,565 | +0.11% |
| 2026-05-28 | 133 | 139.35 | 131.05 | 135.38 | 6,512,284 | +16.87% |
| 2026-05-27 | 116 | 118.4 | 115.02 | 115.84 | 2,941,127 | +0.66% |
| 2026-05-26 | 114.98 | 115.76 | 113.34 | 115.08 | 2,839,371 | +0.10% |
| 2026-05-22 | 115.03 | 116.36 | 113.675 | 114.96 | 2,036,584 | +0.15% |
| 2026-05-21 | 112.59 | 114.825 | 111.06 | 114.79 | 2,416,789 | +0.89% |
| 2026-05-20 | 111.2 | 113.83 | 108.35 | 113.78 | 3,018,294 | +2.90% |
| 2026-05-19 | 112.01 | 113.3 | 110.2 | 110.57 | 3,142,712 | -1.37% |
| 2026-05-18 | 111.94 | 113.59 | 110.81 | 112.11 | 1,684,901 | +0.37% |
| 2026-05-15 | 112.3 | 113.085 | 111.44 | 111.7 | 1,413,357 | -1.38% |
| 2026-05-14 | 112.86 | 115.66 | 112.7 | 113.26 | 1,503,346 | +0.46% |
| 2026-05-13 | 112.83 | 114.73 | 111.96 | 112.74 | 2,328,912 | -0.14% |