Agilent Technologies (A) went public on November 18, 1999, when it opened at a split-adjusted price of $27.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $171.74 | $177.04 | $163.32 | $175.55 | 22,841,780 |
September 2026 | $153.32 | $176.79 | $141.04 | $172.05 | 52,464,700 |
August 2026 | $140.08 | $163.51 | $136.46 | $153.33 | 43,537,300 |
July 2026 | $132.79 | $142.21 | $124.81 | $138.16 | 48,986,600 |
June 2026 | $133.05 | $140.61 | $123.28 | $132.63 | 49,943,200 |
May 2026 | $115.73 | $138.88 | $107.98 | $135.07 | 52,585,300 |
April 2026 | $113.62 | $124.46 | $109.93 | $115.16 | 38,163,400 |
March 2026 | $118.18 | $120.48 | $109.28 | $113.59 | 51,993,200 |
February 2026 | $131.88 | $137.07 | $113.84 | $120.69 | 48,314,600 |
January 2026 | $135.23 | $149.25 | $128.89 | $133.09 | 39,707,800 |
December 2025 | $151.40 | $152.80 | $135.03 | $135.06 | 44,354,000 |
November 2025 | $143.99 | $159.08 | $139.20 | $152.36 | 37,823,000 |
October 2025 | $127.38 | $148.39 | $127.24 | $145.27 | 39,357,800 |
September 2025 | $123.70 | $129.76 | $119.64 | $127.39 | 37,325,700 |
August 2025 | $112.38 | $125.11 | $110.14 | $124.47 | 29,545,700 |
July 2025 | $116.33 | $125.25 | $109.70 | $113.73 | 39,964,600 |
June 2025 | $109.86 | $121.42 | $108.49 | $116.65 | 38,279,400 |
May 2025 | $106.01 | $115.64 | $102.90 | $110.63 | 48,347,200 |
April 2025 | $115.08 | $115.13 | $95.32 | $106.36 | 52,819,500 |
March 2025 | $127.24 | $127.74 | $112.21 | $115.39 | 44,878,900 |
February 2025 | $147.72 | $148.27 | $124.10 | $126.18 | 33,084,500 |
January 2025 | $133.37 | $151.75 | $130.95 | $149.46 | 35,220,800 |
December 2024 | $135.70 | $142.66 | $129.59 | $132.51 | 32,521,200 |
November 2024 | $136.99 | $140.86 | $122.96 | $135.84 | 44,594,100 |
October 2024 | $145.90 | $145.90 | $127.35 | $128.30 | 30,671,600 |