tiprankstipranks
Trending News
More News >
Agilent (A)
NYSE:A
US Market
Advertisement

Agilent (A) Historical Prices

Compare
3,129 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2025
125.17
125.96
124.08
124.38
124.38
-1.24%
1,239,935
0.74
Sep 23, 2025
126.17
126.99
125.90
125.94
125.94
-0.31%
1,281,537
0.76
Sep 22, 2025
125.50
126.62
125.17
126.33
126.33
<+0.01%
976,668
0.58
Sep 19, 2025
128.28
128.55
126.02
126.32
126.32
-1.02%
2,844,313
1.68
Sep 18, 2025
127.76
128.54
126.76
127.62
127.62
+0.71%
1,513,336
0.89
Sep 17, 2025
127.72
130.08
126.38
126.72
126.72
-0.37%
1,921,728
1.14
Sep 16, 2025
125.63
127.58
125.02
127.19
127.19
+1.24%
1,721,123
1.02
Sep 15, 2025
123.99
126.41
123.70
125.63
125.63
+1.94%
2,084,922
1.24
Sep 12, 2025
126.45
126.53
123.13
123.24
123.24
-2.75%
1,250,891
0.74
Sep 11, 2025
125.51
127.05
124.87
126.73
126.73
+2.10%
1,474,119
0.87
Sep 10, 2025
125.92
126.72
124.01
124.12
124.12
-1.69%
1,669,516
0.96
Sep 09, 2025
128.10
128.27
125.85
126.25
126.25
-1.47%
1,470,310
0.84
Sep 08, 2025
127.48
128.42
126.28
128.13
128.13
-0.48%
2,136,444
1.23
Sep 05, 2025
128.72
131.00
128.39
128.75
128.75
+0.21%
1,633,203
0.94
Sep 04, 2025
125.00
128.83
123.80
128.48
128.48
+2.60%
2,715,490
1.56
Sep 03, 2025
124.96
125.83
123.72
125.22
125.22
<+0.01%
2,497,331
1.45
Sep 02, 2025
124.88
125.52
121.80
125.21
125.21
-0.36%
2,412,797
1.41
Aug 29, 2025
125.00
126.30
124.11
125.66
125.66
+0.56%
1,781,215
1.01
Aug 28, 2025
118.80
125.42
118.20
124.96
124.96
+5.28%
3,886,441
2.21
Aug 27, 2025
118.50
119.20
117.51
118.69
118.69
+0.33%
1,698,630
0.96
Aug 26, 2025
119.23
119.63
118.11
118.30
118.30
-0.71%
1,898,309
1.07
Aug 25, 2025
121.50
121.69
118.48
119.15
119.15
-2.04%
1,482,531
0.83
Aug 22, 2025
118.27
122.41
117.47
121.63
121.63
+3.82%
1,290,989
0.72
Aug 21, 2025
118.49
118.70
117.03
117.15
117.15
-1.65%
744,734
0.41
Aug 20, 2025
119.87
120.46
118.28
119.11
119.11
-0.83%
1,431,859
0.78
Aug 19, 2025
118.50
120.59
118.15
120.11
120.11
+1.66%
1,313,481
0.71
Aug 18, 2025
119.12
119.60
118.15
118.15
118.15
-0.88%
1,021,103
0.55
Aug 15, 2025
119.61
119.96
118.49
119.20
119.20
+0.28%
1,238,471
0.66
Aug 14, 2025
119.23
119.41
118.15
118.87
118.87
-1.18%
926,367
0.49
Aug 13, 2025
118.06
120.40
117.86
120.29
120.29
+2.53%
983,597
0.51
Aug 12, 2025
114.51
117.37
114.40
117.32
117.32
+2.80%
917,388
0.47
Aug 11, 2025
115.04
115.67
113.73
114.13
114.13
-0.43%
1,082,339
0.55
Aug 08, 2025
114.31
115.00
113.39
114.62
114.62
+0.56%
1,129,762
0.57
Aug 07, 2025
114.50
114.92
113.16
113.98
113.98
+0.66%
1,157,465
0.58
Aug 06, 2025
115.08
115.08
112.56
113.23
113.23
-1.44%
1,058,665
0.53
Aug 05, 2025
114.81
115.43
114.25
114.89
114.89
+0.04%
1,271,053
0.63
Aug 04, 2025
113.17
115.03
112.01
114.84
114.84
+1.18%
1,343,207
0.67
Aug 01, 2025
113.45
114.32
111.19
113.50
113.50
-1.14%
1,888,649
0.94
Jul 31, 2025
116.57
118.34
114.47
114.81
114.81
-2.74%
2,339,514
1.17
Jul 30, 2025
120.24
120.46
117.23
118.05
118.05
-1.49%
979,111
0.49
Jul 29, 2025
119.75
120.51
118.86
119.84
119.84
+0.25%
1,212,204
0.60
Jul 28, 2025
119.41
120.77
118.72
119.54
119.54
-0.53%
1,679,152
0.84
Jul 25, 2025
120.50
121.01
119.02
120.18
120.18
-0.14%
1,972,730
0.99
Jul 24, 2025
119.43
122.75
119.43
120.35
120.35
+0.74%
1,602,812
0.80
Jul 23, 2025
119.38
120.79
117.48
119.47
119.47
+2.82%
1,939,728
0.96
Jul 22, 2025
112.85
117.05
112.14
116.19
116.19
+3.70%
1,692,114
0.84
Jul 21, 2025
113.23
113.66
110.75
112.04
112.04
-1.71%
2,060,791
1.02
Jul 18, 2025
116.82
117.20
113.53
113.99
113.99
-2.04%
1,521,861
0.75
Jul 17, 2025
114.10
116.57
113.25
116.36
116.36
+2.58%
1,552,869
0.77
Jul 16, 2025
113.46
114.46
111.86
113.43
113.43
+0.43%
2,248,845
1.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis