5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
-2.86%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $135.01 | $135.83 (0.61%) | $135.98 | $134.97 | 556,475 | $39.08 B |
| 12/24/2024 | $134.60 | $136.10 (1.11%) | $136.10 | $134.15 | 370,216 | $39.16 B |
| 12/23/2024 | $134.16 | $134.60 (0.33%) | $134.69 | $133.17 | 1.19 M | $38.73 B |
| 12/20/2024 | $133.23 | $134.51 (0.96%) | $135.53 | $133.23 | 4.36 M | $38.47 B |
| 12/19/2024 | $133.14 | $133.19 (0.04%) | $134.27 | $131.62 | 2.17 M | $38.09 B |
| 12/18/2024 | $136.95 | $133.01 (-2.88%) | $137.57 | $132.91 | 1.75 M | $38.04 B |
| 12/17/2024 | $137.58 | $136.46 (-0.81%) | $139.34 | $136.20 | 2.43 M | $39.03 B |
| 12/16/2024 | $138.63 | $137.67 (-0.69%) | $139.94 | $137.00 | 1.58 M | $39.37 B |
| 12/13/2024 | $140.36 | $139.00 (-0.97%) | $140.47 | $137.29 | 1.47 M | $39.75 B |
| 12/12/2024 | $140.50 | $140.91 (0.29%) | $141.72 | $139.88 | 976,363 | $40.30 B |
| 12/11/2024 | $142.86 | $141.19 (-1.17%) | $143.59 | $141.17 | 1.85 M | $40.38 B |
| 12/10/2024 | $144.25 | $141.93 (-1.61%) | $144.90 | $141.73 | 1.26 M | $40.59 B |
| 12/09/2024 | $140.81 | $144.00 (2.27%) | $144.57 | $140.44 | 1.55 M | $41.18 B |
| 12/06/2024 | $139.47 | $140.58 (0.8%) | $141.79 | $138.96 | 1.30 M | $40.21 B |
| 12/05/2024 | $139.00 | $137.87 (-0.81%) | $140.57 | $137.56 | 1.99 M | $39.43 B |
| 12/04/2024 | $139.20 | $140.20 (0.72%) | $142.41 | $137.69 | 1.95 M | $40.10 B |
| 12/03/2024 | $138.81 | $139.28 (0.34%) | $139.60 | $136.70 | 1.72 M | $39.83 B |
| 12/02/2024 | $137.83 | $139.58 (1.27%) | $140.02 | $137.10 | 1.70 M | $39.92 B |
| 11/29/2024 | $137.27 | $137.97 (0.51%) | $139.10 | $137.08 | 1.18 M | $39.46 B |
| 11/27/2024 | $134.69 | $138.14 (2.56%) | $139.00 | $134.24 | 2.34 M | $39.51 B |
| 11/26/2024 | $127.02 | $134.37 (5.79%) | $134.81 | $126.17 | 3.44 M | $38.43 B |
| 11/25/2024 | $134.53 | $134.49 (-0.03%) | $135.61 | $133.76 | 3.36 M | $38.46 B |
| 11/22/2024 | $132.10 | $133.84 (1.32%) | $134.32 | $131.50 | 2.07 M | $38.28 B |
| 11/21/2024 | $129.71 | $132.06 (1.81%) | $132.19 | $129.06 | 2.88 M | $37.77 B |
| 11/20/2024 | $125.32 | $128.57 (2.59%) | $128.71 | $124.89 | 1.70 M | $37.29 B |
| 11/19/2024 | $125.78 | $125.69 (-0.07%) | $127.12 | $125.12 | 1.84 M | $36.45 B |
| 11/18/2024 | $126.92 | $126.92 (0%) | $128.09 | $126.01 | 1.45 M | $36.81 B |
| 11/15/2024 | $129.47 | $127.07 (-1.85%) | $129.71 | $125.82 | 2.63 M | $36.85 B |
| 11/14/2024 | $133.69 | $130.22 (-2.6%) | $134.35 | $130.16 | 1.97 M | $37.76 B |
| 11/13/2024 | $133.26 | $134.28 (0.77%) | $134.87 | $132.19 | 1.10 M | $38.94 B |
| 11/12/2024 | $133.86 | $133.67 (-0.14%) | $136.04 | $133.64 | 1.49 M | $38.76 B |
| 11/11/2024 | $137.07 | $133.86 (-2.34%) | $137.46 | $133.20 | 5.41 M | $38.82 B |
| 11/08/2024 | $137.67 | $136.68 (-0.72%) | $138.67 | $134.94 | 1.92 M | $39.64 B |
| 11/07/2024 | $138.79 | $139.63 (0.61%) | $140.07 | $137.57 | 2.18 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 |