Agilent Technologies (A)

Historical Prices For Agilent Technologies (A)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	106.96	107.95	105.45	107.60	1,452,203	107.60
4/29/2025	106.90	108.02	105.78	107.46	1,201,773	107.46
4/28/2025	107.35	108.56	105.39	106.87	1,689,805	106.87
4/25/2025	105.87	106.43	104.35	106.28	1,120,577	106.28
4/24/2025	105.42	107.08	103.16	107.02	1,989,443	107.02
4/23/2025	106.67	109.62	104.75	105.00	2,236,210	105.00
4/22/2025	102.00	103.94	101.20	102.81	2,321,667	102.81
4/21/2025	101.85	102.04	99.12	100.26	2,321,823	100.26
4/17/2025	102.63	103.50	101.36	102.48	1,769,918	102.48
4/16/2025	103.22	104.83	101.87	102.70	1,454,412	102.70
4/15/2025	104.30	105.25	102.54	103.12	1,326,714	103.12
4/14/2025	104.94	106.21	104.00	105.19	1,906,747	105.19
4/11/2025	101.15	103.33	98.86	102.71	2,849,085	102.71
4/10/2025	104.82	105.28	96.81	99.95	4,979,445	99.95
4/09/2025	98.06	107.30	96.43	107.05	4,236,666	107.05
4/08/2025	106.06	106.76	97.37	99.29	4,525,144	99.29
4/07/2025	102.63	106.25	98.51	103.59	3,563,029	103.59
4/04/2025	107.14	107.70	103.42	103.00	3,827,657	103.00
4/03/2025	113.10	113.90	109.57	109.67	3,802,469	109.67
4/02/2025	113.12	116.24	112.75	115.99	1,947,912	115.99
4/01/2025	116.42	116.47	113.36	114.05	2,302,795	114.05
3/31/2025	116.36	117.73	113.76	116.98	2,014,023	116.73
3/28/2025	119.21	119.66	116.36	116.69	1,772,884	116.44
3/27/2025	120.00	120.33	118.73	118.97	2,075,719	118.72
3/26/2025	120.72	121.14	119.05	119.90	2,652,930	119.65
3/25/2025	122.60	123.04	119.76	120.51	1,605,944	120.25
3/24/2025	121.88	124.43	120.89	121.97	1,557,413	121.71
3/21/2025	119.38	120.78	117.92	120.75	3,041,501	120.49
3/20/2025	121.72	122.08	119.69	120.28	1,620,600	120.03
3/19/2025	122.56	123.23	121.31	122.21	1,706,074	121.95
3/18/2025	122.10	123.20	121.42	123.10	1,415,438	122.84
3/17/2025	121.10	123.50	120.78	122.49	2,015,387	122.23
3/14/2025	118.81	122.05	117.50	121.18	2,978,764	120.92
3/13/2025	119.00	120.08	117.17	117.33	1,984,756	117.08
3/12/2025	122.10	123.70	119.08	119.85	1,806,840	119.60
3/11/2025	122.59	123.28	119.30	121.03	2,106,625	120.77
3/10/2025	125.21	126.65	121.62	121.90	3,412,273	121.64
3/07/2025	125.95	128.10	124.40	126.70	2,056,082	126.43
3/06/2025	126.00	129.50	125.77	126.55	2,308,638	126.28
3/05/2025	122.48	127.30	122.29	126.51	2,046,746	126.24
3/04/2025	125.00	125.50	121.45	123.06	2,524,145	122.80
3/03/2025	129.00	129.00	125.64	126.33	2,184,527	126.06
2/28/2025	128.20	129.51	125.95	127.92	2,852,778	127.65
2/27/2025	128.78	131.32	125.81	127.08	3,469,127	126.81
2/26/2025	135.00	136.47	133.65	134.47	1,538,257	134.19
2/25/2025	135.15	136.28	133.20	134.18	2,606,955	133.90
2/24/2025	135.50	136.94	134.77	135.28	2,037,478	134.99
2/21/2025	136.86	137.53	135.15	135.37	1,112,248	135.08
2/20/2025	137.66	138.58	136.10	136.79	872,679	136.50
2/19/2025	134.59	137.49	134.05	137.15	1,809,375	136.86
2/18/2025	134.51	136.19	133.94	135.20	2,121,050	134.91
2/14/2025	136.99	137.16	134.31	134.67	1,358,731	134.38
2/13/2025	138.27	138.34	136.06	136.45	1,395,436	136.16
2/12/2025	138.78	139.80	136.40	138.08	2,103,555	137.79
2/11/2025	142.23	144.20	141.32	141.75	1,134,154	141.45
2/10/2025	145.58	145.85	141.83	143.69	1,764,731	143.38
2/07/2025	148.21	149.39	144.41	145.21	1,557,769	144.90
2/06/2025	147.02	148.61	146.20	147.64	1,142,979	147.33
2/05/2025	147.89	148.71	146.31	147.99	1,348,075	147.68
2/04/2025	148.02	148.65	146.27	147.04	1,290,936	146.73
2/03/2025	149.76	150.31	147.88	148.63	1,637,929	148.31