-
5 DAY PERFORMANCE
+5.98% -
1 MONTH PERFORMANCE
+5.03% -
3 MONTH PERFORMANCE
+14.29% -
6 MONTH PERFORMANCE
+1.81% -
YEAR-TO-DATE PERFORMANCE
+6.56% -
1 YEAR PERFORMANCE
+32.28%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $147.18 | $148.06 (0.6%) | $150.08 | $147.18 | 2.20 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 |
| 08/07/2024 | $137.25 | $133.96 (-2.4%) | $138.09 | $133.69 | 1.55 M | $38.85 B |
| 08/06/2024 | $135.42 | $136.26 (0.62%) | $138.92 | $134.27 | 1.46 M | $39.52 B |
| 08/05/2024 | $136.55 | $134.70 (-1.35%) | $136.82 | $133.06 | 1.89 M | $39.06 B |
| 08/02/2024 | $141.98 | $139.04 (-2.07%) | $143.17 | $135.76 | 2.30 M | $40.32 B |
| 08/01/2024 | $142.24 | $142.86 (0.44%) | $144.22 | $141.75 | 2.90 M | $41.43 B |
| 07/31/2024 | $140.39 | $141.40 (0.72%) | $144.00 | $139.71 | 2.58 M | $41.01 B |
| 07/30/2024 | $138.04 | $139.49 (1.05%) | $139.73 | $137.11 | 1.43 M | $40.45 B |
| 07/29/2024 | $137.59 | $137.38 (-0.15%) | $137.78 | $135.62 | 1.22 M | $39.84 B |
| 07/26/2024 | $136.69 | $137.32 (0.46%) | $140.29 | $136.08 | 1.72 M | $39.82 B |
| 07/25/2024 | $133.95 | $134.98 (0.77%) | $138.37 | $133.45 | 1.34 M | $39.14 B |
| 07/24/2024 | $130.87 | $134.16 (2.51%) | $134.43 | $130.18 | 2.07 M | $38.91 B |
| 07/23/2024 | $137.61 | $130.65 (-5.06%) | $137.66 | $130.49 | 1.64 M | $37.89 B |
| 07/22/2024 | $133.06 | $133.42 (0.27%) | $133.93 | $131.40 | 2.01 M | $38.69 B |
| 07/19/2024 | $131.96 | $131.78 (-0.14%) | $132.78 | $130.29 | 1.73 M | $38.22 B |
| 07/18/2024 | $132.32 | $131.97 (-0.26%) | $135.21 | $131.66 | 2.78 M | $38.27 B |
| 07/17/2024 | $135.16 | $133.50 (-1.23%) | $136.00 | $133.42 | 1.03 M | $38.72 B |
| 07/16/2024 | $131.99 | $136.06 (3.08%) | $136.19 | $131.60 | 1.06 M | $39.46 B |
| 07/15/2024 | $132.01 | $131.01 (-0.76%) | $133.14 | $130.78 | 1.02 M | $37.99 B |
| 07/12/2024 | $131.17 | $132.23 (0.81%) | $133.40 | $130.64 | 1.48 M | $38.35 B |
| 07/11/2024 | $128.80 | $130.82 (1.57%) | $131.54 | $127.88 | 1.67 M | $37.94 B |
| 07/10/2024 | $126.42 | $127.07 (0.51%) | $127.14 | $125.54 | 1.84 M | $36.85 B |
| 07/09/2024 | $126.24 | $125.42 (-0.65%) | $126.24 | $124.16 | 1.56 M | $36.37 B |
| 07/08/2024 | $126.68 | $126.07 (-0.48%) | $126.73 | $125.40 | 2.09 M | $36.56 B |
| 07/05/2024 | $126.40 | $126.37 (-0.02%) | $126.61 | $125.29 | 1.34 M | $36.65 B |
| 07/03/2024 | $126.12 | $126.13 (0.01%) | $127.66 | $125.83 | 1.29 M | $36.58 B |
| 07/02/2024 | $127.43 | $125.78 (-1.29%) | $128.57 | $125.44 | 1.98 M | $36.48 B |
| 07/01/2024 | $130.69 | $127.40 (-2.52%) | $131.79 | $127.06 | 2.36 M | $36.95 B |
| 06/28/2024 | $131.66 | $129.63 (-1.54%) | $133.04 | $128.39 | 9.82 M | $37.59 B |