5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-16.72%
3 MONTH PERFORMANCE
-30.43%
6 MONTH PERFORMANCE
-26.15%
YEAR-TO-DATE PERFORMANCE
-23.69%
1 YEAR PERFORMANCE
-22.59%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $102.63 | $102.48 (-0.15%) | $103.50 | $101.36 | 1.77 M | $29.21 B |
| 04/16/2025 | $103.22 | $102.70 (-0.5%) | $104.83 | $101.87 | 1.45 M | $29.27 B |
| 04/15/2025 | $104.30 | $103.12 (-1.13%) | $105.25 | $102.54 | 1.33 M | $29.39 B |
| 04/14/2025 | $104.94 | $105.19 (0.24%) | $106.21 | $104.00 | 1.91 M | $29.98 B |
| 04/11/2025 | $101.15 | $102.71 (1.54%) | $103.34 | $98.86 | 2.85 M | $29.27 B |
| 04/10/2025 | $104.82 | $99.95 (-4.65%) | $105.28 | $96.81 | 4.98 M | $28.49 B |
| 04/09/2025 | $98.06 | $107.05 (9.17%) | $107.30 | $96.43 | 4.23 M | $30.51 B |
| 04/08/2025 | $106.06 | $99.29 (-6.38%) | $106.76 | $97.37 | 4.53 M | $28.30 B |
| 04/07/2025 | $102.63 | $103.59 (0.94%) | $107.00 | $98.51 | 3.56 M | $29.52 B |
| 04/04/2025 | $107.14 | $103.00 (-3.86%) | $107.70 | $102.85 | 3.83 M | $29.36 B |
| 04/03/2025 | $113.10 | $109.67 (-3.03%) | $113.90 | $109.57 | 3.80 M | $31.26 B |
| 04/02/2025 | $113.12 | $115.99 (2.54%) | $116.24 | $112.75 | 1.95 M | $33.06 B |
| 04/01/2025 | $116.42 | $114.05 (-2.04%) | $116.47 | $113.36 | 2.30 M | $32.50 B |
| 03/31/2025 | $116.36 | $116.98 (0.53%) | $117.73 | $113.76 | 2.01 M | $33.34 B |
| 03/28/2025 | $119.21 | $116.69 (-2.11%) | $119.66 | $116.36 | 1.77 M | $33.26 B |
| 03/27/2025 | $120.00 | $118.97 (-0.86%) | $120.33 | $118.73 | 2.08 M | $33.91 B |
| 03/26/2025 | $120.72 | $119.90 (-0.68%) | $121.14 | $119.05 | 2.65 M | $34.17 B |
| 03/25/2025 | $122.60 | $120.51 (-1.7%) | $123.04 | $119.76 | 1.61 M | $34.35 B |
| 03/24/2025 | $121.88 | $121.97 (0.07%) | $124.43 | $120.89 | 1.56 M | $34.76 B |
| 03/21/2025 | $119.38 | $120.75 (1.15%) | $120.78 | $117.92 | 3.04 M | $34.41 B |
| 03/20/2025 | $121.72 | $120.28 (-1.18%) | $122.08 | $119.69 | 1.62 M | $34.28 B |
| 03/19/2025 | $122.56 | $122.21 (-0.29%) | $123.24 | $121.31 | 1.71 M | $34.83 B |
| 03/18/2025 | $122.10 | $123.10 (0.82%) | $123.20 | $121.42 | 1.42 M | $35.08 B |
| 03/17/2025 | $121.10 | $122.49 (1.15%) | $123.50 | $120.78 | 2.02 M | $34.91 B |
| 03/14/2025 | $118.81 | $121.18 (1.99%) | $122.05 | $117.50 | 2.98 M | $34.54 B |
| 03/13/2025 | $119.00 | $117.33 (-1.4%) | $120.08 | $117.17 | 1.98 M | $33.44 B |
| 03/12/2025 | $122.10 | $119.85 (-1.84%) | $123.70 | $119.08 | 1.81 M | $34.16 B |
| 03/11/2025 | $122.59 | $121.03 (-1.27%) | $123.28 | $119.30 | 2.11 M | $34.49 B |
| 03/10/2025 | $125.21 | $121.90 (-2.64%) | $126.65 | $121.62 | 3.41 M | $34.74 B |
| 03/07/2025 | $125.95 | $126.70 (0.6%) | $128.10 | $124.40 | 2.06 M | $36.11 B |
| 03/06/2025 | $126.00 | $126.55 (0.44%) | $129.50 | $125.77 | 2.30 M | $36.07 B |
| 03/05/2025 | $122.48 | $126.51 (3.29%) | $127.30 | $122.29 | 2.05 M | $36.06 B |
| 03/04/2025 | $125.00 | $123.06 (-1.55%) | $125.75 | $121.45 | 2.52 M | $35.07 B |
| 03/03/2025 | $129.00 | $126.33 (-2.07%) | $129.00 | $125.64 | 2.18 M | $36.00 B |
| 02/28/2025 | $128.20 | $127.92 (-0.22%) | $129.51 | $125.96 | 2.85 M | $36.46 B |
| 02/27/2025 | $128.78 | $127.08 (-1.32%) | $131.32 | $125.81 | 3.47 M | $36.22 B |
| 02/26/2025 | $135.00 | $134.47 (-0.39%) | $136.47 | $133.65 | 1.54 M | $38.32 B |
| 02/25/2025 | $135.15 | $134.18 (-0.72%) | $136.28 | $133.20 | 2.61 M | $38.24 B |
| 02/24/2025 | $135.50 | $135.28 (-0.16%) | $136.94 | $134.77 | 2.04 M | $38.55 B |
| 02/21/2025 | $136.86 | $135.37 (-1.09%) | $137.53 | $135.15 | 1.11 M | $38.95 B |
| 02/20/2025 | $137.66 | $136.79 (-0.63%) | $138.58 | $136.10 | 872,747 | $39.36 B |
| 02/19/2025 | $134.59 | $137.15 (1.9%) | $137.49 | $134.05 | 1.74 M | $39.22 B |
| 02/18/2025 | $134.51 | $135.20 (0.51%) | $136.19 | $133.94 | 2.12 M | $38.90 B |
| 02/14/2025 | $136.99 | $134.67 (-1.69%) | $137.16 | $134.31 | 1.36 M | $38.52 B |
| 02/13/2025 | $138.27 | $136.45 (-1.32%) | $138.35 | $136.06 | 1.40 M | $39.02 B |
| 02/12/2025 | $138.78 | $138.08 (-0.5%) | $139.80 | $136.40 | 2.10 M | $39.49 B |
| 02/11/2025 | $142.23 | $141.75 (-0.34%) | $144.20 | $141.32 | 1.13 M | $40.78 B |
| 02/10/2025 | $145.58 | $143.69 (-1.3%) | $145.85 | $141.83 | 1.76 M | $41.10 B |
| 02/07/2025 | $148.21 | $145.21 (-2.02%) | $149.39 | $144.41 | 1.56 M | $41.78 B |
| 02/06/2025 | $147.02 | $147.64 (0.42%) | $148.61 | $146.20 | 1.14 M | $42.23 B |
| 02/05/2025 | $147.89 | $147.99 (0.07%) | $148.71 | $146.31 | 1.35 M | $42.58 B |
| 02/04/2025 | $148.02 | $147.04 (-0.66%) | $148.65 | $146.27 | 1.29 M | $42.05 B |
| 02/03/2025 | $149.76 | $148.63 (-0.75%) | $150.32 | $147.88 | 1.64 M | $42.76 B |
| 01/31/2025 | $150.96 | $151.52 (0.37%) | $153.84 | $150.50 | 1.89 M | $43.33 B |
| 01/30/2025 | $148.95 | $151.38 (1.63%) | $152.48 | $147.65 | 1.50 M | $43.55 B |
| 01/29/2025 | $148.99 | $147.09 (-1.28%) | $149.90 | $146.55 | 1.58 M | $42.07 B |
| 01/28/2025 | $152.61 | $150.34 (-1.49%) | $153.24 | $150.21 | 1.79 M | $43.25 B |
| 01/27/2025 | $151.56 | $150.96 (-0.4%) | $152.22 | $148.73 | 2.23 M | $43.43 B |
| 01/24/2025 | $152.10 | $151.44 (-0.43%) | $152.77 | $150.78 | 1.84 M | $43.31 B |
| 01/23/2025 | $152.83 | $152.45 (-0.25%) | $152.96 | $148.18 | 1.33 M | $43.86 B |
| 01/22/2025 | $152.83 | $152.60 (-0.15%) | $153.76 | $151.72 | 1.73 M | $43.64 B |
| 01/21/2025 | $148.67 | $152.57 (2.62%) | $153.18 | $148.01 | 2.76 M | $43.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
