5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-13.64%
1 YEAR PERFORMANCE
-11.99%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $117.50 | $116.09 (-1.2%) | $118.47 | $115.82 | 1.56 M | $33.09 B |
| 06/16/2025 | $117.69 | $119.02 (1.13%) | $119.34 | $115.57 | 1.40 M | $33.92 B |
| 06/13/2025 | $116.68 | $117.08 (0.34%) | $118.90 | $116.45 | 1.65 M | $33.37 B |
| 06/12/2025 | $118.98 | $118.91 (-0.06%) | $120.05 | $118.53 | 1.36 M | $33.89 B |
| 06/11/2025 | $120.76 | $119.72 (-0.86%) | $122.83 | $119.67 | 2.75 M | $34.12 B |
| 06/10/2025 | $117.90 | $120.52 (2.22%) | $121.16 | $117.13 | 3.50 M | $34.35 B |
| 06/09/2025 | $116.61 | $116.74 (0.11%) | $118.47 | $115.77 | 2.15 M | $33.27 B |
| 06/06/2025 | $115.41 | $115.80 (0.34%) | $116.02 | $114.78 | 1.56 M | $33.00 B |
| 06/05/2025 | $115.42 | $113.94 (-1.28%) | $115.50 | $113.64 | 1.88 M | $32.47 B |
| 06/04/2025 | $113.36 | $114.94 (1.39%) | $115.29 | $112.89 | 2.69 M | $32.76 B |
| 06/03/2025 | $110.89 | $112.76 (1.69%) | $112.99 | $109.75 | 1.49 M | $32.14 B |
| 06/02/2025 | $111.14 | $111.05 (-0.08%) | $111.41 | $110.03 | 1.76 M | $31.65 B |
| 05/30/2025 | $112.03 | $111.92 (-0.1%) | $112.91 | $110.79 | 4.75 M | $31.90 B |
| 05/29/2025 | $116.95 | $113.28 (-3.14%) | $116.99 | $113.00 | 3.84 M | $32.28 B |
| 05/28/2025 | $110.83 | $110.88 (0.05%) | $111.58 | $110.14 | 2.73 M | $31.60 B |
| 05/27/2025 | $110.75 | $111.26 (0.46%) | $111.77 | $109.97 | 2.10 M | $31.71 B |
| 05/23/2025 | $107.78 | $108.53 (0.7%) | $109.06 | $107.07 | 1.69 M | $30.93 B |
| 05/22/2025 | $108.36 | $109.68 (1.22%) | $110.19 | $107.97 | 2.38 M | $31.26 B |
| 05/21/2025 | $112.00 | $108.91 (-2.76%) | $112.61 | $108.70 | 2.86 M | $31.04 B |
| 05/20/2025 | $113.45 | $113.48 (0.03%) | $114.14 | $112.66 | 2.25 M | $32.34 B |
| 05/19/2025 | $112.50 | $113.44 (0.84%) | $113.47 | $112.03 | 2.09 M | $32.33 B |
| 05/16/2025 | $112.28 | $113.77 (1.33%) | $113.83 | $110.82 | 1.81 M | $32.42 B |
| 05/15/2025 | $111.28 | $112.40 (1.01%) | $112.40 | $108.93 | 1.87 M | $32.03 B |
| 05/14/2025 | $114.95 | $111.52 (-2.98%) | $115.50 | $111.28 | 2.56 M | $31.78 B |
| 05/13/2025 | $115.43 | $115.42 (-0.01%) | $116.88 | $114.82 | 2.85 M | $32.89 B |
| 05/12/2025 | $110.81 | $115.55 (4.28%) | $115.71 | $110.45 | 2.87 M | $32.93 B |
| 05/09/2025 | $108.96 | $106.93 (-1.86%) | $109.86 | $106.79 | 1.37 M | $30.48 B |
| 05/08/2025 | $108.00 | $108.70 (0.65%) | $110.65 | $106.55 | 2.09 M | $30.98 B |
| 05/07/2025 | $106.69 | $107.52 (0.78%) | $107.60 | $104.79 | 2.14 M | $30.64 B |
| 05/06/2025 | $107.25 | $105.24 (-1.87%) | $108.21 | $104.36 | 1.96 M | $29.99 B |
| 05/05/2025 | $108.10 | $108.37 (0.25%) | $109.25 | $107.46 | 1.39 M | $30.89 B |
| 05/02/2025 | $109.24 | $108.63 (-0.56%) | $110.33 | $107.45 | 1.21 M | $30.96 B |
| 05/01/2025 | $107.25 | $106.46 (-0.74%) | $108.23 | $104.10 | 1.52 M | $30.34 B |
| 04/30/2025 | $106.96 | $107.60 (0.6%) | $107.95 | $105.45 | 1.45 M | $30.67 B |
| 04/29/2025 | $106.90 | $107.46 (0.52%) | $108.02 | $105.78 | 1.20 M | $30.63 B |
| 04/28/2025 | $107.35 | $106.87 (-0.45%) | $108.56 | $105.39 | 1.69 M | $30.46 B |
| 04/25/2025 | $105.87 | $106.28 (0.39%) | $106.43 | $104.35 | 1.12 M | $30.29 B |
| 04/24/2025 | $105.42 | $107.02 (1.52%) | $107.08 | $103.16 | 1.99 M | $30.50 B |
| 04/23/2025 | $106.67 | $105.00 (-1.57%) | $109.62 | $104.75 | 2.24 M | $29.93 B |
| 04/22/2025 | $102.00 | $102.81 (0.79%) | $103.94 | $101.20 | 2.32 M | $29.30 B |
| 04/21/2025 | $101.85 | $100.26 (-1.56%) | $102.04 | $99.12 | 2.32 M | $28.57 B |
| 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 |
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.
