Agilent Technologies (A)

169.97
-1.06 (-0.62%)
NYSE · Last Trade: Oct 6th, 12:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Agilent Technologies (A)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/2026167.35171.43166.49171.291,768,901171.03
10/02/2026168.25170.24166.33167.782,290,118167.53
10/01/2026172.00172.57166.07166.682,787,280166.43
9/30/2026174.44176.04172.27172.312,590,363172.05
9/29/2026174.49177.05173.22175.032,053,875174.77
9/28/2026170.00176.02169.50175.212,193,999174.95
9/25/2026171.98172.94169.43172.792,582,127172.53
9/24/2026163.95174.77163.62172.843,053,428172.58
9/23/2026166.54168.94163.27165.323,238,622165.07
9/22/2026163.08167.59161.03167.263,782,726167.01
9/21/2026157.87162.89157.08161.942,710,373161.70
9/18/2026156.00156.73154.60156.474,852,145156.24
9/17/2026156.00156.89154.03156.342,893,081156.11
9/16/2026150.83155.52150.30153.692,507,713153.46
9/15/2026147.00150.96147.00150.271,682,270150.05
9/14/2026148.00148.50144.65146.801,646,740146.58
9/11/2026144.48146.97143.18146.931,775,732146.71
9/10/2026142.58144.15141.25143.121,521,010142.91
9/09/2026145.23146.46143.75144.751,853,971144.53
9/08/2026148.02149.22145.97146.851,603,233146.63
9/04/2026148.97151.59147.78150.861,825,451150.63
9/03/2026152.63154.29147.81149.982,255,851149.76
9/02/2026149.05152.72147.60151.393,130,661151.16
9/01/2026153.55154.59149.18149.932,715,527149.71
8/31/2026152.68154.03151.63153.562,774,159153.33
8/28/2026156.02156.09152.76153.842,966,272153.61
8/27/2026159.35163.75155.46157.693,202,757157.46
8/26/2026152.45155.42152.44155.083,204,663154.85
8/25/2026153.90155.16152.27154.772,425,615154.54
8/24/2026157.13157.66152.17153.433,950,292153.20
8/21/2026156.50160.51155.24159.002,734,754158.76
8/20/2026153.69159.94152.12156.302,830,305156.07
8/19/2026151.07156.26150.00155.413,005,446155.18
8/18/2026149.19149.77147.74148.441,798,236148.22
8/17/2026147.81149.12147.19148.45964,634148.23
8/14/2026148.52149.46147.30148.53983,113148.31
8/13/2026149.00149.58146.76149.291,026,749149.07
8/12/2026148.94149.33147.33148.241,367,505148.02
8/11/2026147.69150.24147.40149.491,199,336149.27
8/10/2026146.26148.82145.45148.721,751,925148.50
8/07/2026141.43146.16140.85145.971,525,225145.75
8/06/2026141.58141.79139.29141.341,160,408141.13
8/05/2026140.28141.46138.54141.111,266,394140.90
8/04/2026140.11141.00136.66139.201,623,762138.99
8/03/2026140.29140.37137.13139.801,795,421139.59
7/31/2026138.47139.50135.78138.371,721,072138.16
7/30/2026138.72139.50137.23138.711,955,110138.50
7/29/2026139.20142.01139.20140.301,864,816140.09
7/28/2026139.99142.42138.57140.542,277,110140.33
7/27/2026137.59139.06136.14137.891,830,558137.69
7/24/2026140.46140.88138.02138.571,516,454138.36
7/23/2026139.26141.95137.52139.742,935,855139.53
7/22/2026133.28135.37132.15133.462,662,822133.26
7/21/2026126.39134.78125.00132.862,383,940132.66
7/20/2026131.35132.83130.16130.262,470,805130.07
7/17/2026134.42135.79130.94131.464,247,329131.26
7/16/2026134.69136.26133.72136.101,755,070135.90
7/15/2026136.00136.91133.83134.711,909,133134.51
7/14/2026133.93135.80132.89135.201,683,754135.00
7/13/2026133.04134.99132.70134.041,861,365133.84
7/10/2026133.78136.34132.49134.292,175,281134.09
7/09/2026129.19133.74127.87133.592,373,026133.39
7/08/2026129.09129.59127.46129.072,141,131128.88
7/07/2026131.82132.79129.99131.142,456,411130.94
7/06/2026130.01131.28128.05130.601,999,969130.41