-
5 DAY PERFORMANCE
+1.99% -
1 MONTH PERFORMANCE
-3.46% -
3 MONTH PERFORMANCE
+2.08% -
6 MONTH PERFORMANCE
-2.24% -
YEAR-TO-DATE PERFORMANCE
+0.41% -
1 YEAR PERFORMANCE
+27.62%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $138.79 | $139.63 (0.61%) | $140.07 | $137.57 | 2.13 M | $40.49 B |
| 11/06/2024 | $143.00 | $137.78 (-3.65%) | $143.07 | $137.04 | 2.53 M | $39.96 B |
| 11/05/2024 | $138.18 | $140.41 (1.61%) | $140.79 | $137.24 | 1.24 M | $40.72 B |
| 11/04/2024 | $137.32 | $139.65 (1.7%) | $140.64 | $136.91 | 1.80 M | $40.50 B |
| 11/01/2024 | $139.14 | $136.87 (-1.63%) | $140.97 | $135.27 | 2.08 M | $39.69 B |
| 10/31/2024 | $130.67 | $130.31 (-0.28%) | $131.44 | $129.86 | 1.60 M | $37.79 B |
| 10/30/2024 | $131.66 | $131.49 (-0.13%) | $134.11 | $131.14 | 1.55 M | $38.13 B |
| 10/29/2024 | $131.14 | $131.23 (0.07%) | $132.29 | $130.56 | 941,585 | $38.06 B |
| 10/28/2024 | $131.75 | $131.54 (-0.16%) | $132.23 | $130.34 | 1.74 M | $38.15 B |
| 10/25/2024 | $131.18 | $130.19 (-0.75%) | $131.71 | $129.35 | 1.25 M | $37.76 B |
| 10/24/2024 | $133.14 | $130.69 (-1.84%) | $133.31 | $130.69 | 1.83 M | $37.90 B |
| 10/23/2024 | $133.27 | $133.03 (-0.18%) | $134.30 | $131.36 | 1.66 M | $38.58 B |
| 10/22/2024 | $134.69 | $133.46 (-0.91%) | $134.75 | $131.98 | 1.82 M | $38.70 B |
| 10/21/2024 | $138.35 | $136.76 (-1.15%) | $138.81 | $136.22 | 975,947 | $39.66 B |
| 10/18/2024 | $138.53 | $138.83 (0.22%) | $139.52 | $137.24 | 1.19 M | $40.26 B |
| 10/17/2024 | $141.81 | $137.42 (-3.1%) | $142.53 | $136.48 | 1.59 M | $39.85 B |
| 10/16/2024 | $141.51 | $139.11 (-1.7%) | $142.57 | $138.44 | 1.70 M | $40.34 B |
| 10/15/2024 | $144.35 | $144.58 (0.16%) | $146.66 | $144.07 | 1.25 M | $41.93 B |
| 10/14/2024 | $144.00 | $144.25 (0.17%) | $145.07 | $142.82 | 1.77 M | $41.83 B |
| 10/11/2024 | $143.06 | $143.82 (0.53%) | $145.06 | $143.06 | 1.43 M | $41.71 B |
| 10/10/2024 | $143.21 | $142.74 (-0.33%) | $144.41 | $142.60 | 1.29 M | $41.39 B |
| 10/09/2024 | $145.03 | $144.80 (-0.16%) | $145.59 | $144.18 | 634,700 | $41.99 B |
| 10/08/2024 | $144.00 | $144.61 (0.42%) | $145.24 | $143.84 | 915,000 | $41.94 B |
| 10/07/2024 | $144.13 | $143.89 (-0.17%) | $144.45 | $142.83 | 836,738 | $41.73 B |
| 10/04/2024 | $146.20 | $144.97 (-0.84%) | $146.56 | $144.20 | 1.00 M | $42.04 B |
| 10/03/2024 | $145.43 | $144.55 (-0.61%) | $145.98 | $144.09 | 1.10 M | $41.92 B |
| 10/02/2024 | $146.27 | $146.54 (0.18%) | $147.65 | $145.11 | 1.20 M | $42.50 B |
| 10/01/2024 | $148.19 | $146.56 (-1.1%) | $148.19 | $144.02 | 1.41 M | $42.50 B |
| 09/30/2024 | $147.70 | $148.48 (0.53%) | $148.83 | $146.71 | 1.41 M | $43.06 B |
| 09/27/2024 | $147.18 | $148.06 (0.6%) | $150.08 | $147.18 | 2.21 M | $42.94 B |
| 09/26/2024 | $141.26 | $146.74 (3.88%) | $146.96 | $140.54 | 2.15 M | $42.55 B |
| 09/25/2024 | $141.97 | $139.44 (-1.78%) | $142.84 | $139.21 | 1.44 M | $40.44 B |
| 09/24/2024 | $140.10 | $141.87 (1.26%) | $143.27 | $139.31 | 1.93 M | $41.14 B |
| 09/23/2024 | $141.15 | $139.79 (-0.96%) | $141.15 | $138.60 | 2.18 M | $40.54 B |
| 09/20/2024 | $141.21 | $140.09 (-0.79%) | $141.40 | $137.88 | 2.61 M | $40.63 B |
| 09/19/2024 | $141.85 | $141.95 (0.07%) | $143.44 | $141.46 | 1.23 M | $41.17 B |
| 09/18/2024 | $138.50 | $139.01 (0.37%) | $141.00 | $137.43 | 1.39 M | $40.31 B |
| 09/17/2024 | $138.66 | $138.35 (-0.22%) | $139.78 | $137.39 | 1.21 M | $40.12 B |
| 09/16/2024 | $138.28 | $138.31 (0.02%) | $139.78 | $137.50 | 887,044 | $40.11 B |
| 09/13/2024 | $136.81 | $137.31 (0.37%) | $137.61 | $136.37 | 917,800 | $39.82 B |
| 09/12/2024 | $138.20 | $136.39 (-1.31%) | $138.62 | $134.25 | 1.62 M | $39.55 B |
| 09/11/2024 | $137.34 | $138.70 (0.99%) | $138.86 | $134.76 | 1.41 M | $40.22 B |
| 09/10/2024 | $137.53 | $138.03 (0.36%) | $138.21 | $135.94 | 1.36 M | $40.03 B |
| 09/09/2024 | $138.80 | $138.09 (-0.51%) | $139.54 | $137.15 | 1.77 M | $40.05 B |
| 09/06/2024 | $138.45 | $137.20 (-0.9%) | $140.00 | $136.51 | 1.30 M | $39.79 B |
| 09/05/2024 | $138.36 | $138.36 (0%) | $139.06 | $136.93 | 1.19 M | $40.12 B |
| 09/04/2024 | $138.39 | $138.16 (-0.17%) | $139.66 | $136.49 | 1.37 M | $40.07 B |
| 09/03/2024 | $141.63 | $138.96 (-1.89%) | $143.27 | $138.06 | 1.63 M | $40.30 B |
| 08/30/2024 | $142.16 | $142.92 (0.53%) | $143.27 | $141.02 | 1.57 M | $41.45 B |
| 08/29/2024 | $142.07 | $142.53 (0.32%) | $143.44 | $141.11 | 1.58 M | $41.33 B |
| 08/28/2024 | $141.53 | $141.06 (-0.33%) | $142.31 | $140.29 | 1.09 M | $40.91 B |
| 08/27/2024 | $140.48 | $141.10 (0.44%) | $141.21 | $139.71 | 949,743 | $40.92 B |
| 08/26/2024 | $141.11 | $140.49 (-0.44%) | $141.18 | $139.96 | 1.01 M | $40.74 B |
| 08/23/2024 | $141.21 | $140.87 (-0.24%) | $142.27 | $140.16 | 1.74 M | $40.85 B |
| 08/22/2024 | $145.38 | $140.22 (-3.55%) | $145.45 | $138.15 | 2.63 M | $40.66 B |
| 08/21/2024 | $139.98 | $139.99 (0.01%) | $140.79 | $139.15 | 2.26 M | $40.60 B |
| 08/20/2024 | $140.60 | $139.75 (-0.6%) | $141.54 | $139.43 | 1.23 M | $40.53 B |
| 08/19/2024 | $140.55 | $140.51 (-0.03%) | $141.29 | $139.28 | 1.71 M | $40.75 B |
| 08/16/2024 | $139.79 | $140.04 (0.18%) | $140.90 | $138.52 | 1.28 M | $40.61 B |
| 08/15/2024 | $137.66 | $139.89 (1.62%) | $139.99 | $137.66 | 1.12 M | $40.57 B |
| 08/14/2024 | $137.93 | $136.03 (-1.38%) | $138.69 | $135.88 | 1.09 M | $39.45 B |
| 08/13/2024 | $135.83 | $137.42 (1.17%) | $137.70 | $135.33 | 1.16 M | $39.85 B |
| 08/12/2024 | $136.81 | $135.60 (-0.88%) | $136.81 | $134.48 | 1.35 M | $39.32 B |
| 08/09/2024 | $136.84 | $136.90 (0.04%) | $137.86 | $136.10 | 737,614 | $39.70 B |
| 08/08/2024 | $134.15 | $136.76 (1.95%) | $137.22 | $133.78 | 976,900 | $39.66 B |