Agilent Technologies, Inc. A
NYSE · United States · Health Technology
$172.31-2.72 (-1.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $172.31 | -1.55% | $174.44 | $176.04 | $172.27 | 2.59M |
| 2026-09-29 | $175.03 | -0.10% | $174.49 | $177.05 | $173.22 | 2.05M |
| 2026-09-28 | $175.21 | +1.40% | $170.00 | $176.02 | $169.50 | 2.19M |
| 2026-09-25 | $172.79 | -0.03% | $171.98 | $172.94 | $169.43 | 2.58M |
| 2026-09-24 | $172.84 | +4.55% | $163.95 | $174.77 | $163.62 | 3.05M |
| 2026-09-23 | $165.32 | -1.16% | $166.54 | $168.94 | $163.27 | 3.24M |
| 2026-09-22 | $167.26 | +3.29% | $163.08 | $167.59 | $161.04 | 3.78M |
| 2026-09-21 | $161.94 | +3.50% | $157.87 | $162.89 | $157.08 | 2.71M |
| 2026-09-18 | $156.47 | +0.08% | $156.00 | $156.73 | $154.60 | 4.85M |
| 2026-09-17 | $156.34 | +1.72% | $156.00 | $156.89 | $154.03 | 2.89M |
| 2026-09-16 | $153.69 | +2.28% | $150.83 | $155.52 | $150.30 | 2.51M |
| 2026-09-15 | $150.27 | +2.36% | $147.00 | $150.96 | $147.00 | 1.68M |
| 2026-09-14 | $146.80 | -0.09% | $148.00 | $148.50 | $144.65 | 1.65M |
| 2026-09-11 | $146.93 | +2.66% | $144.48 | $146.98 | $143.18 | 1.78M |
| 2026-09-10 | $143.12 | -1.13% | $142.58 | $144.15 | $141.25 | 1.52M |
| 2026-09-09 | $144.75 | -1.43% | $145.23 | $146.46 | $143.75 | 1.85M |
| 2026-09-08 | $146.85 | -2.66% | $148.02 | $149.22 | $145.97 | 1.60M |
| 2026-09-04 | $150.86 | +0.59% | $148.97 | $151.59 | $147.78 | 1.83M |
| 2026-09-03 | $149.98 | -0.93% | $152.63 | $154.30 | $147.81 | 2.26M |
| 2026-09-02 | $151.39 | +0.97% | $149.05 | $152.72 | $147.60 | 3.13M |
| 2026-09-01 | $149.93 | -2.36% | $153.55 | $154.59 | $149.18 | 2.72M |
| 2026-08-31 | $153.56 | -0.18% | $152.68 | $154.03 | $151.64 | 2.77M |
| 2026-08-28 | $153.84 | -2.44% | $156.02 | $156.10 | $152.77 | 2.97M |
| 2026-08-27 | $157.69 | +1.68% | $159.35 | $163.75 | $155.46 | 3.20M |
| 2026-08-26 | $155.08 | +0.20% | $152.45 | $155.42 | $152.44 | 3.20M |
| 2026-08-25 | $154.77 | +0.87% | $153.90 | $155.16 | $152.27 | 2.43M |
| 2026-08-24 | $153.43 | -3.50% | $157.13 | $157.66 | $152.17 | 3.95M |
| 2026-08-21 | $159.00 | +1.73% | $156.50 | $160.51 | $155.24 | 2.73M |
| 2026-08-20 | $156.30 | +0.57% | $153.69 | $159.94 | $152.12 | 2.83M |
| 2026-08-19 | $155.41 | +4.70% | $151.07 | $156.26 | $150.00 | 3.01M |
| 2026-08-18 | $148.44 | -0.01% | $149.19 | $149.77 | $147.74 | 1.80M |
| 2026-08-17 | $148.45 | -0.05% | $147.81 | $149.12 | $147.19 | 964.60K |
| 2026-08-14 | $148.53 | -0.51% | $148.52 | $149.46 | $147.30 | 983.10K |
| 2026-08-13 | $149.29 | +0.71% | $149.00 | $149.58 | $146.76 | 1.03M |
| 2026-08-12 | $148.24 | -0.84% | $148.94 | $149.33 | $147.33 | 1.37M |
| 2026-08-11 | $149.49 | +0.52% | $147.69 | $150.24 | $147.40 | 1.20M |
| 2026-08-10 | $148.72 | +1.88% | $146.26 | $148.82 | $145.45 | 1.75M |
| 2026-08-07 | $145.97 | +3.28% | $141.43 | $146.16 | $140.85 | 1.53M |
| 2026-08-06 | $141.34 | +0.16% | $141.58 | $141.80 | $139.29 | 1.16M |
| 2026-08-05 | $141.11 | +1.37% | $140.28 | $141.46 | $138.55 | 1.27M |
| 2026-08-04 | $139.20 | -0.43% | $140.11 | $141.00 | $136.66 | 1.62M |
| 2026-08-03 | $139.80 | +1.03% | $140.29 | $140.37 | $137.13 | 1.80M |
| 2026-07-31 | $138.37 | -0.25% | $138.47 | $139.50 | $135.78 | 1.72M |
| 2026-07-30 | $138.71 | -1.13% | $138.72 | $139.50 | $137.23 | 1.96M |
| 2026-07-29 | $140.30 | -0.17% | $139.20 | $142.01 | $139.20 | 1.86M |
| 2026-07-28 | $140.54 | +1.92% | $139.99 | $142.42 | $138.58 | 2.28M |
| 2026-07-27 | $137.89 | -0.49% | $137.59 | $139.06 | $136.14 | 1.83M |
| 2026-07-24 | $138.57 | -0.84% | $140.46 | $140.88 | $138.02 | 1.52M |
| 2026-07-23 | $139.74 | +4.71% | $139.26 | $141.95 | $137.52 | 2.94M |
| 2026-07-22 | $133.46 | +0.45% | $133.28 | $135.37 | $132.15 | 2.66M |
| 2026-07-21 | $132.86 | +2.00% | $126.39 | $134.79 | $125.00 | 2.38M |
| 2026-07-20 | $130.26 | -0.91% | $131.35 | $132.83 | $130.16 | 2.47M |
| 2026-07-17 | $131.46 | -3.41% | $134.42 | $135.80 | $130.94 | 4.25M |
| 2026-07-16 | $136.10 | +1.03% | $134.69 | $136.26 | $133.73 | 1.75M |
| 2026-07-15 | $134.71 | -0.36% | $136.00 | $136.91 | $133.83 | 1.91M |
| 2026-07-14 | $135.20 | +0.87% | $133.93 | $135.80 | $132.89 | 1.68M |
| 2026-07-13 | $134.04 | -0.19% | $133.04 | $134.99 | $132.70 | 1.86M |
| 2026-07-10 | $134.29 | +0.52% | $133.78 | $136.34 | $132.49 | 2.18M |
| 2026-07-09 | $133.59 | +3.50% | $129.19 | $133.74 | $127.87 | 2.37M |
| 2026-07-08 | $129.07 | -1.58% | $129.09 | $129.59 | $127.46 | 2.14M |
| 2026-07-07 | $131.14 | +0.41% | $131.82 | $132.79 | $129.99 | 2.46M |
| 2026-07-06 | $130.60 | -0.07% | $130.01 | $131.28 | $128.05 | 2.00M |
| 2026-07-02 | $130.69 | -2.02% | $134.11 | $134.48 | $130.38 | 2.19M |
| 2026-07-01 | $133.39 | +0.42% | $132.99 | $135.71 | $131.88 | 2.58M |
| 2026-06-30 | $132.83 | 0.00% | $132.99 | $133.23 | $129.70 | 2.02M |
| 2026-06-29 | $132.83 | -2.34% | $137.38 | $137.38 | $132.62 | 1.92M |
| 2026-06-26 | $136.01 | +0.37% | $135.17 | $137.50 | $134.98 | 3.13M |
| 2026-06-25 | $135.51 | +2.95% | $132.70 | $138.63 | $132.70 | 2.03M |
| 2026-06-24 | $131.63 | +3.92% | $129.00 | $132.72 | $128.25 | 2.54M |
| 2026-06-23 | $126.67 | +0.14% | $127.28 | $128.68 | $126.51 | 2.12M |
| 2026-06-22 | $126.49 | -0.45% | $126.69 | $127.90 | $125.57 | 2.19M |
| 2026-06-18 | $127.06 | +2.20% | $125.56 | $127.56 | $125.17 | 4.33M |
| 2026-06-17 | $124.33 | -3.12% | $127.62 | $128.65 | $123.70 | 2.47M |
| 2026-06-16 | $128.34 | -1.72% | $130.98 | $131.97 | $128.29 | 2.35M |
| 2026-06-15 | $130.59 | +0.58% | $130.92 | $132.17 | $129.41 | 1.53M |
| 2026-06-12 | $129.84 | +0.22% | $130.33 | $130.42 | $128.30 | 2.29M |
| 2026-06-11 | $129.55 | -1.57% | $131.45 | $131.69 | $127.47 | 2.02M |
| 2026-06-10 | $131.62 | -2.85% | $135.39 | $135.87 | $131.57 | 1.99M |
| 2026-06-09 | $135.48 | +2.10% | $134.25 | $137.64 | $134.25 | 2.31M |
| 2026-06-08 | $132.69 | -2.03% | $136.41 | $136.69 | $132.62 | 1.75M |
| 2026-06-05 | $135.44 | -2.12% | $137.95 | $139.00 | $134.91 | 2.20M |
| 2026-06-04 | $138.37 | +0.71% | $139.50 | $141.09 | $137.57 | 2.13M |
| 2026-06-03 | $137.40 | +1.74% | $134.22 | $138.99 | $133.65 | 2.93M |
| 2026-06-02 | $135.05 | -0.68% | $133.28 | $136.40 | $132.13 | 3.02M |
| 2026-06-01 | $135.98 | +0.33% | $133.50 | $137.06 | $132.88 | 2.68M |
| 2026-05-29 | $135.53 | +0.11% | $136.25 | $137.69 | $133.24 | 4.99M |
| 2026-05-28 | $135.38 | +16.87% | $133.00 | $139.35 | $131.05 | 6.51M |
| 2026-05-27 | $115.84 | +0.66% | $116.00 | $118.40 | $115.02 | 2.94M |
| 2026-05-26 | $115.08 | +0.10% | $114.98 | $115.76 | $113.34 | 2.84M |
| 2026-05-22 | $114.96 | +0.15% | $115.03 | $116.36 | $113.68 | 2.04M |