Agilent Technologies (A) went public on November 18, 1999, when it opened at a split-adjusted price of $27.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $111.14 | $122.83 | $109.75 | $118.62 | 33,454,550 |
May 2025 | $107.25 | $116.99 | $104.10 | $111.92 | 48,348,281 |
April 2025 | $116.42 | $116.47 | $96.43 | $107.60 | 52,821,069 |
March 2025 | $128.73 | $129.23 | $113.52 | $116.73 | 44,879,485 |
February 2025 | $149.44 | $150.00 | $125.54 | $127.65 | 33,084,963 |
January 2025 | $134.92 | $153.51 | $132.47 | $151.20 | 35,221,373 |
December 2024 | $137.28 | $144.33 | $131.10 | $134.06 | 32,522,573 |
November 2024 | $138.58 | $142.50 | $124.40 | $137.42 | 44,594,927 |
October 2024 | $147.60 | $147.60 | $128.84 | $129.79 | 30,672,177 |
September 2024 | $140.84 | $149.25 | $133.51 | $147.66 | 31,203,874 |
August 2024 | $141.45 | $144.64 | $132.32 | $142.13 | 33,586,660 |
July 2024 | $129.72 | $143.20 | $123.47 | $140.62 | 37,240,640 |
June 2024 | $129.04 | $136.69 | $127.44 | $128.67 | 56,319,742 |
May 2024 | $135.71 | $154.20 | $124.37 | $129.45 | 37,216,049 |
April 2024 | $145.10 | $146.34 | $127.39 | $136.03 | 27,536,499 |
March 2024 | $135.80 | $150.22 | $133.46 | $144.20 | 38,462,339 |
February 2024 | $128.89 | $138.62 | $127.11 | $136.12 | 32,190,367 |
January 2024 | $136.95 | $139.33 | $125.60 | $128.93 | 30,230,094 |
December 2023 | $125.98 | $139.73 | $124.43 | $137.78 | 35,273,674 |
November 2023 | $101.41 | $127.08 | $99.19 | $126.44 | 46,244,828 |
October 2023 | $109.72 | $112.62 | $95.77 | $102.27 | 46,915,700 |
September 2023 | $121.14 | $122.11 | $107.62 | $110.40 | 39,803,880 |
August 2023 | $120.24 | $128.34 | $115.84 | $119.54 | 41,877,039 |
July 2023 | $118.50 | $128.35 | $114.19 | $120.23 | 38,310,432 |
June 2023 | $115.27 | $121.38 | $112.50 | $118.73 | 51,387,028 |
