Agilent Technologies Inc. (A)
NYSE: A
· Real-Time Price · USD
119.11
-1.00 (-0.83%)
At close: Aug 20, 2025, 3:59 PM
117.95
-0.97%
After-hours: Aug 20, 2025, 05:54 PM EDT
A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 118.50 | 120.59 | 118.15 | 120.11 | 120.11 | 1.66% | 1,313,469 |
| Aug 18, 2025 | 119.12 | 119.60 | 118.15 | 118.15 | 118.15 | -0.88% | 1,021,103 |
| Aug 15, 2025 | 119.61 | 119.96 | 118.49 | 119.20 | 119.20 | 0.28% | 1,238,500 |
| Aug 14, 2025 | 119.23 | 119.41 | 118.15 | 118.87 | 118.87 | -1.18% | 926,367 |
| Aug 13, 2025 | 118.06 | 120.40 | 117.86 | 120.29 | 120.29 | 2.53% | 983,597 |
| Aug 12, 2025 | 114.51 | 117.37 | 114.40 | 117.32 | 117.32 | 2.80% | 917,400 |
| Aug 11, 2025 | 115.04 | 115.67 | 113.73 | 114.13 | 114.13 | -0.43% | 1,082,339 |
| Aug 8, 2025 | 114.31 | 115.00 | 113.39 | 114.62 | 114.62 | 0.56% | 1,129,762 |
| Aug 7, 2025 | 114.50 | 114.92 | 113.16 | 113.98 | 113.98 | 0.66% | 1,157,465 |
| Aug 6, 2025 | 115.08 | 115.08 | 112.56 | 113.23 | 113.23 | -1.44% | 1,058,700 |
| Aug 5, 2025 | 114.81 | 115.43 | 114.25 | 114.89 | 114.89 | 0.04% | 1,271,053 |
| Aug 4, 2025 | 113.17 | 115.03 | 112.01 | 114.84 | 114.84 | 1.18% | 1,343,207 |
| Aug 1, 2025 | 113.45 | 114.32 | 111.19 | 113.50 | 113.50 | -1.14% | 1,888,649 |
| Jul 31, 2025 | 116.57 | 118.34 | 114.47 | 114.81 | 114.81 | -2.74% | 2,339,514 |
| Jul 30, 2025 | 120.24 | 120.46 | 117.23 | 118.05 | 118.05 | -1.49% | 979,111 |
| Jul 29, 2025 | 119.75 | 120.51 | 118.86 | 119.84 | 119.84 | 0.25% | 1,212,204 |
| Jul 28, 2025 | 119.41 | 120.77 | 118.72 | 119.54 | 119.54 | -0.53% | 1,679,152 |
| Jul 25, 2025 | 120.50 | 121.01 | 119.02 | 120.18 | 120.18 | -0.14% | 1,972,730 |
| Jul 24, 2025 | 119.43 | 122.75 | 119.43 | 120.35 | 120.35 | 0.74% | 1,602,812 |
| Jul 23, 2025 | 119.38 | 120.79 | 117.48 | 119.47 | 119.47 | 2.82% | 1,939,728 |