5 DAY PERFORMANCE
+7.68%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-7.72%
Agilent Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $122.10 | $119.85 (-1.84%) | $123.70 | $119.08 | 1.81 M | $34.13 B |
| 03/11/2025 | $122.59 | $121.03 (-1.27%) | $123.28 | $119.30 | 2.11 M | $34.49 B |
| 03/10/2025 | $125.21 | $121.90 (-2.64%) | $126.65 | $121.62 | 3.41 M | $34.74 B |
| 03/07/2025 | $125.95 | $126.70 (0.6%) | $128.10 | $124.40 | 2.06 M | $36.11 B |
| 03/06/2025 | $126.00 | $126.55 (0.44%) | $129.50 | $125.77 | 2.30 M | $36.07 B |
| 03/05/2025 | $122.48 | $126.51 (3.29%) | $127.30 | $122.29 | 2.05 M | $36.06 B |
| 03/04/2025 | $125.00 | $123.06 (-1.55%) | $125.75 | $121.45 | 2.52 M | $35.07 B |
| 03/03/2025 | $129.00 | $126.33 (-2.07%) | $129.00 | $125.64 | 2.18 M | $36.00 B |
| 02/28/2025 | $128.20 | $127.92 (-0.22%) | $129.51 | $125.96 | 2.85 M | $36.46 B |
| 02/27/2025 | $128.78 | $127.08 (-1.32%) | $131.32 | $125.81 | 3.47 M | $36.22 B |
| 02/26/2025 | $135.00 | $134.47 (-0.39%) | $136.47 | $133.65 | 1.54 M | $38.32 B |
| 02/25/2025 | $135.15 | $134.18 (-0.72%) | $136.28 | $133.20 | 2.61 M | $38.24 B |
| 02/24/2025 | $135.50 | $135.28 (-0.16%) | $136.94 | $134.77 | 2.04 M | $38.55 B |
| 02/21/2025 | $136.86 | $135.37 (-1.09%) | $137.53 | $135.15 | 1.11 M | $38.95 B |
| 02/20/2025 | $137.66 | $136.79 (-0.63%) | $138.58 | $136.10 | 872,747 | $39.36 B |
| 02/19/2025 | $134.59 | $137.15 (1.9%) | $137.49 | $134.05 | 1.74 M | $39.22 B |
| 02/18/2025 | $134.51 | $135.20 (0.51%) | $136.19 | $133.94 | 2.12 M | $38.90 B |
| 02/14/2025 | $136.99 | $134.67 (-1.69%) | $137.16 | $134.31 | 1.36 M | $38.52 B |
| 02/13/2025 | $138.27 | $136.45 (-1.32%) | $138.35 | $136.06 | 1.40 M | $39.02 B |
| 02/12/2025 | $138.78 | $138.08 (-0.5%) | $139.80 | $136.40 | 2.10 M | $39.49 B |
| 02/11/2025 | $142.23 | $141.75 (-0.34%) | $144.20 | $141.32 | 1.13 M | $40.78 B |
| 02/10/2025 | $145.58 | $143.69 (-1.3%) | $145.85 | $141.83 | 1.76 M | $41.10 B |
| 02/07/2025 | $148.21 | $145.21 (-2.02%) | $149.39 | $144.41 | 1.56 M | $41.78 B |
| 02/06/2025 | $147.02 | $147.64 (0.42%) | $148.61 | $146.20 | 1.14 M | $42.23 B |
| 02/05/2025 | $147.89 | $147.99 (0.07%) | $148.71 | $146.31 | 1.35 M | $42.58 B |
| 02/04/2025 | $148.02 | $147.04 (-0.66%) | $148.65 | $146.27 | 1.29 M | $42.05 B |
| 02/03/2025 | $149.76 | $148.63 (-0.75%) | $150.32 | $147.88 | 1.64 M | $42.76 B |
| 01/31/2025 | $150.96 | $151.52 (0.37%) | $153.84 | $150.50 | 1.89 M | $43.33 B |
| 01/30/2025 | $148.95 | $151.38 (1.63%) | $152.48 | $147.65 | 1.50 M | $43.55 B |
| 01/29/2025 | $148.99 | $147.09 (-1.28%) | $149.90 | $146.55 | 1.58 M | $42.07 B |
| 01/28/2025 | $152.61 | $150.34 (-1.49%) | $153.24 | $150.21 | 1.79 M | $43.25 B |
| 01/27/2025 | $151.56 | $150.96 (-0.4%) | $152.22 | $148.73 | 2.23 M | $43.43 B |
| 01/24/2025 | $152.10 | $151.44 (-0.43%) | $152.77 | $150.78 | 1.84 M | $43.31 B |
| 01/23/2025 | $152.83 | $152.45 (-0.25%) | $152.96 | $148.18 | 1.33 M | $43.86 B |
| 01/22/2025 | $152.83 | $152.60 (-0.15%) | $153.76 | $151.72 | 1.73 M | $43.64 B |
| 01/21/2025 | $148.67 | $152.57 (2.62%) | $153.18 | $148.01 | 2.76 M | $43.90 B |
| 01/17/2025 | $145.88 | $147.36 (1.01%) | $148.46 | $145.20 | 3.21 M | $42.14 B |
| 01/16/2025 | $142.78 | $144.72 (1.36%) | $145.11 | $140.43 | 1.66 M | $41.64 B |
| 01/15/2025 | $144.14 | $142.23 (-1.33%) | $146.50 | $138.68 | 2.33 M | $40.68 B |
| 01/14/2025 | $142.00 | $143.43 (1.01%) | $145.38 | $140.15 | 2.45 M | $41.27 B |
| 01/13/2025 | $137.22 | $141.95 (3.45%) | $142.82 | $137.00 | 1.56 M | $40.60 B |
| 01/10/2025 | $134.75 | $137.47 (2.02%) | $140.14 | $134.71 | 1.37 M | $39.55 B |
| 01/08/2025 | $137.68 | $137.00 (-0.49%) | $137.68 | $135.63 | 1.68 M | $39.18 B |
| 01/07/2025 | $136.83 | $137.41 (0.42%) | $140.28 | $135.98 | 1.06 M | $39.30 B |
| 01/06/2025 | $135.60 | $136.43 (0.61%) | $138.34 | $135.34 | 1.05 M | $39.25 B |
| 01/03/2025 | $133.45 | $135.69 (1.68%) | $136.05 | $132.76 | 1.25 M | $39.04 B |
| 01/02/2025 | $135.21 | $133.43 (-1.32%) | $135.73 | $132.87 | 953,600 | $38.16 B |
| 12/31/2024 | $134.81 | $134.34 (-0.35%) | $135.91 | $134.03 | 719,606 | $38.42 B |
| 12/30/2024 | $134.40 | $134.42 (0.01%) | $135.59 | $133.24 | 993,643 | $38.67 B |
| 12/27/2024 | $134.62 | $135.54 (0.68%) | $136.22 | $134.59 | 631,818 | $39.00 B |
| 12/26/2024 | $135.01 | $135.83 (0.61%) | $135.98 | $134.97 | 556,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
