Agilent Technologies (A) went public on November 18, 1999, when it opened at a split-adjusted price of $27.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $113.45 | $120.40 | $111.19 | $119.20 | 12,996,541 |
July 2025 | $117.44 | $126.44 | $110.75 | $114.81 | 39,964,600 |
June 2025 | $110.91 | $122.57 | $109.52 | $117.76 | 38,279,400 |
May 2025 | $107.02 | $116.74 | $103.88 | $111.68 | 48,347,200 |
April 2025 | $116.18 | $116.23 | $96.23 | $107.37 | 52,819,500 |
March 2025 | $128.46 | $128.95 | $113.28 | $116.49 | 44,878,900 |
February 2025 | $149.13 | $149.69 | $125.28 | $127.38 | 33,084,500 |
January 2025 | $134.64 | $153.19 | $132.20 | $150.88 | 35,220,800 |
December 2024 | $137.00 | $144.02 | $130.82 | $133.77 | 32,521,200 |
November 2024 | $138.30 | $142.20 | $124.13 | $137.13 | 44,594,100 |
October 2024 | $147.29 | $147.29 | $128.57 | $129.52 | 30,671,600 |
September 2024 | $140.55 | $148.93 | $133.23 | $147.35 | 31,203,800 |
August 2024 | $141.15 | $144.34 | $132.04 | $141.83 | 33,586,600 |
July 2024 | $129.45 | $142.90 | $123.21 | $140.32 | 37,240,500 |
June 2024 | $128.77 | $136.41 | $127.17 | $128.40 | 56,319,600 |
May 2024 | $135.43 | $153.88 | $124.11 | $129.17 | 37,215,500 |
April 2024 | $144.80 | $146.03 | $127.12 | $135.74 | 27,536,200 |
March 2024 | $135.51 | $149.90 | $133.18 | $143.90 | 38,461,900 |
February 2024 | $128.62 | $138.33 | $126.84 | $135.84 | 32,189,900 |
January 2024 | $136.66 | $139.03 | $125.34 | $128.66 | 30,229,800 |
December 2023 | $125.72 | $139.44 | $124.17 | $137.49 | 35,272,800 |
November 2023 | $101.19 | $126.81 | $98.98 | $126.17 | 46,230,900 |
October 2023 | $109.49 | $112.38 | $95.57 | $102.05 | 46,915,400 |
September 2023 | $120.88 | $121.86 | $107.39 | $110.17 | 39,797,000 |
August 2023 | $119.99 | $128.07 | $115.60 | $119.29 | 41,877,200 |
