NYSE
USD
Agilent Technologies, Inc. (A)
174.87
-6.28
(-3.47%)
At close: October 30 at 4:00:03 PM EDT
171.27
-3.60
(-2.06%)
After hours: October 30 at 4:35:03 PM EDT
Trade A on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
180.98
180.98
173.38
174.87
174.87
2,756,400
Oct 29, 2026
182.00
182.72
179.65
181.15
181.15
1,824,800
Oct 28, 2026
177.18
182.99
176.77
181.48
181.48
1,550,400
Oct 27, 2026
175.24
179.10
174.03
177.49
177.49
2,292,200
Oct 26, 2026
174.40
176.79
174.07
175.96
175.96
1,709,700
Oct 23, 2026
173.16
173.59
169.89
173.07
173.07
1,760,800
Oct 22, 2026
177.50
179.10
171.23
173.89
173.89
2,654,500
Oct 21, 2026
170.73
178.21
170.73
177.75
177.75
2,135,500
Oct 20, 2026
170.94
174.80
170.38
173.01
173.01
1,978,600
Oct 19, 2026
173.82
175.00
169.59
169.90
169.90
2,474,600
Oct 16, 2026
175.04
177.47
172.16
172.97
172.97
2,900,100
Oct 15, 2026
175.00
177.04
173.69
175.55
175.55
1,893,700
Oct 14, 2026
172.19
175.54
171.67
174.00
174.00
2,371,200
Oct 13, 2026
171.87
172.74
169.90
171.60
171.60
1,536,700
Oct 12, 2026
171.41
171.89
170.04
171.33
171.33
1,513,800
Oct 9, 2026
168.57
172.19
168.57
170.54
170.54
1,537,300
Oct 8, 2026
167.48
168.66
163.32
168.17
168.17
2,718,200
Oct 7, 2026
169.88
171.27
166.52
169.09
169.09
2,555,400
Oct 6, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
172.77
176.38
168.01
169.33
169.33
1,869,400
Oct 5, 2026
167.35
171.43
166.49
171.29
171.04
1,768,900
Oct 2, 2026
168.25
170.24
166.33
167.78
167.53
2,290,100
Oct 1, 2026
172.00
172.57
166.07
166.68
166.43
2,787,200
Sep 30, 2026
174.44
176.04
172.27
172.31
172.05
2,590,400
Sep 29, 2026
174.49
177.05
173.22
175.03
174.77
2,053,800
Sep 28, 2026
170.00
176.02
169.50
175.21
174.95
2,194,100
Sep 25, 2026
171.98
172.94
169.43
172.79
172.53
2,582,100
Sep 24, 2026
163.95
174.77
163.62
172.84
172.58
3,053,300
Sep 23, 2026
166.54
168.94
163.27
165.32
165.07
3,238,300
Sep 22, 2026
163.08
167.59
161.04
167.26
167.01
3,782,600
Sep 21, 2026
157.87
162.89
157.08
161.94
161.70
2,710,300
Sep 18, 2026
156.00
156.73
154.60
156.47
156.24
4,849,800
Sep 17, 2026
156.00
156.89
154.03
156.34
156.11
2,892,300
Sep 16, 2026
150.83
155.52
150.30
153.69
153.46
2,507,700
Sep 15, 2026
147.00
150.96
147.00
150.27
150.05
1,682,100
Sep 14, 2026
148.00
148.50
144.65
146.80
146.58
1,646,700
Sep 11, 2026
144.48
146.98
143.18
146.93
146.71
1,775,700
Sep 10, 2026
142.58
144.15
141.25
143.12
142.91
1,521,000
Sep 9, 2026
145.23
146.46
143.75
144.75
144.53
1,854,000
Sep 8, 2026
148.02
149.22
145.97
146.85
146.63
1,603,200
Sep 4, 2026
148.97
151.59
147.78
150.86
150.64
1,825,400
Sep 3, 2026
152.63
154.30
147.81
149.98
149.76
2,255,800
Sep 2, 2026
149.05
152.72
147.60
151.39
151.16
3,130,600
Sep 1, 2026
153.55
154.59
149.18
149.93
149.71
2,715,500
Aug 31, 2026
152.68
154.03
151.64
153.56
153.33
2,765,700
Aug 28, 2026
156.02
156.10
152.77
153.84
153.61
2,966,300
Aug 27, 2026
159.35
163.75
155.46
157.69
157.46
3,202,300
Aug 26, 2026
152.45
155.42
152.44
155.08
154.85
3,202,500
Aug 25, 2026
153.90
155.16
152.27
154.77
154.54
2,425,300
Aug 24, 2026
157.13
157.66
152.17
153.43
153.20
3,946,000
Aug 21, 2026
156.50
160.51
155.24
159.00
158.76
2,730,300
Aug 20, 2026
153.69
159.94
152.12
156.30
156.07
2,830,300
Aug 19, 2026
151.07
156.26
150.00
155.41
155.18
3,006,200
Aug 18, 2026
149.19
149.77
147.74
148.44
148.22
1,798,200
Aug 17, 2026
147.81
149.12
147.19
148.45
148.23
964,600
Aug 14, 2026
148.52
149.46
147.30
148.53
148.31
983,100
Aug 13, 2026
149.00
149.58
146.76
149.29
149.07
1,026,700
Aug 12, 2026
148.94
149.33
147.33
148.24
148.02
1,367,500
Aug 11, 2026
147.69
150.24
147.40
149.49
149.27
1,199,300
Aug 10, 2026
146.26
148.82
145.45
148.72
148.50
1,751,900
Aug 7, 2026
141.43
146.16
140.85
145.97
145.75
1,525,200
Aug 6, 2026
141.58
141.80
139.29
141.34
141.13
1,160,400
Aug 5, 2026
140.28
141.46
138.55
141.11
140.90
1,266,400
Aug 4, 2026
140.11
141.00
136.66
139.20
138.99
1,623,700
Aug 3, 2026
140.29
140.37
137.13
139.80
139.59
1,795,400
Jul 31, 2026
138.47
139.50
135.78
138.37
138.16
1,721,100
Jul 30, 2026
138.72
139.50
137.23
138.71
138.50
1,955,100
Jul 29, 2026
139.20
142.01
139.20
140.30
140.09
1,864,600
Jul 28, 2026
139.99
142.42
138.58
140.54
140.33
2,277,100
Jul 27, 2026
137.59
139.06
136.14
137.89
137.68
1,830,500
Jul 24, 2026
140.46
140.88
138.02
138.57
138.36
1,516,400
Jul 23, 2026
139.26
141.95
137.52
139.74
139.53
2,935,800
Jul 22, 2026
133.28
135.37
132.15
133.46
133.26
2,662,800
Jul 21, 2026
126.39
134.79
125.00
132.86
132.66
2,383,900
Jul 20, 2026
131.35
132.83
130.16
130.26
130.07
2,470,800
Jul 17, 2026
134.42
135.80
130.94
131.46
131.26
4,247,300
Jul 16, 2026
134.69
136.26
133.73
136.10
135.90
1,752,000
Jul 15, 2026
136.00
136.91
133.83
134.71
134.51
1,909,000
Jul 14, 2026
133.93
135.80
132.89
135.20
135.00
1,683,700
Jul 13, 2026
133.04
134.99
132.70
134.04
133.84
1,861,400
Jul 10, 2026
133.78
136.34
132.49
134.29
134.09
2,175,300
Jul 9, 2026
129.19
133.74
127.87
133.59
133.39
2,372,800
Jul 8, 2026
129.09
129.59
127.46
129.07
128.88
2,141,100
Jul 7, 2026
131.82
132.79
129.99
131.14
130.94
2,456,400
Jul 6, 2026
130.01
131.28
128.05
130.60
130.41
1,999,900
Jul 2, 2026
134.11
134.48
130.38
130.69
130.50
2,194,200
Jul 1, 2026
132.99
135.71
131.88
133.39
133.19
2,575,400
Jun 30, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
132.99
133.23
129.70
132.83
132.63
2,023,300
Jun 29, 2026
137.38
137.38
132.62
132.83
132.38
1,921,600
Jun 26, 2026
135.17
137.50
134.98
136.01
135.55
3,133,300
Jun 25, 2026
132.70
138.63
132.70
135.51
135.05
2,026,900
Jun 24, 2026
129.00
132.72
128.25
131.63
131.18
2,538,900
Jun 23, 2026
127.28
128.68
126.51
126.67
126.24
2,117,600
Jun 22, 2026
126.69
127.90
125.57
126.49
126.06
2,187,100
Jun 18, 2026
125.56
127.56
125.17
127.06
126.63
4,334,300
Jun 17, 2026
127.62
128.65
123.70
124.33
123.91
2,470,700
Jun 16, 2026
130.98
131.97
128.29
128.34
127.90
2,354,600
Jun 15, 2026
130.92
132.17
129.41
130.59
130.15
1,530,100
Jun 12, 2026
130.33
130.42
128.30
129.84
129.40
2,288,100
Jun 11, 2026
131.45
131.69
127.47
129.55
129.11
2,016,200
Jun 10, 2026
135.39
135.87
131.57
131.62
131.17
1,991,900
Jun 9, 2026
134.25
137.64
134.25
135.48
135.02
2,308,300
Jun 8, 2026
136.41
136.69
132.62
132.69
132.24
1,745,100
Jun 5, 2026
137.95
139.00
134.91
135.44
134.98
2,201,100
Jun 4, 2026
139.50
141.09
137.57
138.37
137.90
2,126,400
Jun 3, 2026
134.22
138.99
133.65
137.40
136.93
2,928,200
Jun 2, 2026
133.28
136.40
132.13
135.05
134.59
3,021,600
Jun 1, 2026
133.50
137.06
132.88
135.98
135.52
2,677,900
May 29, 2026
136.25
137.69
133.24
135.53
135.07
4,986,800
May 28, 2026
133.00
139.35
131.05
135.38
134.92
6,511,900
May 27, 2026
116.00
118.40
115.02
115.84
115.45
2,939,100
May 26, 2026
114.98
115.76
113.34
115.08
114.69
2,839,200
May 22, 2026
115.03
116.36
113.68
114.96
114.57
2,036,500
May 21, 2026
112.59
114.83
111.06
114.79
114.40
2,416,800
May 20, 2026
111.20
113.83
108.35
113.78
113.39
3,018,200
May 19, 2026
112.01
113.30
110.20
110.57
110.19
3,142,700
May 18, 2026
111.94
113.59
110.81
112.11
111.73
1,684,900
May 15, 2026
112.30
113.09
111.44
111.70
111.32
1,413,400
May 14, 2026
112.86
115.66
112.70
113.26
112.87
1,503,300
May 13, 2026
112.83
114.73
111.96
112.74
112.36
2,328,800
May 12, 2026
111.92
113.74
111.09
112.90
112.52
1,649,600
May 11, 2026
115.81
115.85
111.43
111.46
111.08
2,179,600
May 8, 2026
118.11
118.11
113.28
115.62
115.23
2,688,900
May 7, 2026
117.62
119.58
117.50
118.65
118.25
2,281,400
May 6, 2026
119.81
120.28
117.23
117.69
117.29
2,734,600
May 5, 2026
115.39
119.31
114.28
117.53
117.13
3,008,300
May 4, 2026
113.48
114.87
111.83
112.18
111.80
1,948,800
May 1, 2026
116.13
116.28
113.84
114.52
114.13
1,272,500
Apr 30, 2026
111.81
115.98
111.33
115.55
115.16
2,237,000
Apr 29, 2026
114.19
115.53
110.31
111.30
110.92
2,110,100
Apr 28, 2026
116.23
116.64
114.10
114.87
114.48
2,079,000
Apr 27, 2026
115.18
117.33
115.18
115.62
115.23
1,467,300
Apr 24, 2026
114.57
116.51
114.21
115.55
115.16
1,496,100
Apr 23, 2026
116.50
116.79
111.98
114.42
114.03
2,620,100
Apr 22, 2026
122.87
123.30
120.34
120.47
120.06
1,800,900
Apr 21, 2026
121.55
124.89
120.86
122.09
121.67
1,800,100
Apr 20, 2026
121.07
121.32
120.11
120.96
120.55
1,252,200
Apr 17, 2026
119.47
121.93
118.88
121.87
121.45
4,012,300
Apr 16, 2026
120.03
121.08
117.62
118.25
117.85
1,697,800
Apr 15, 2026
120.40
121.81
119.15
119.77
119.36
2,035,600
Apr 14, 2026
118.04
121.62
117.78
120.39
119.98
2,676,900
Apr 13, 2026
114.94
117.75
114.67
117.50
117.10
1,795,600
Apr 10, 2026
115.45
116.83
114.53
115.06
114.67
1,033,200
Apr 9, 2026
115.97
116.25
113.64
115.39
115.00
1,218,700
Apr 8, 2026
115.98
118.25
115.98
116.92
116.52
1,384,600
Apr 7, 2026
113.94
114.55
112.90
113.88
113.49
1,625,000
Apr 6, 2026
115.14
115.68
113.02
114.84
114.45
1,153,700
Apr 2, 2026
113.91
117.32
112.99
115.48
115.09
1,111,900
Apr 1, 2026
114.01
115.72
113.85
114.54
114.15
1,555,300
Mar 31, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
112.55
115.20
111.90
113.98
113.59
2,469,400
Mar 30, 2026
111.56
112.97
111.07
112.01
111.37
1,373,500
Mar 27, 2026
113.53
113.74
109.90
110.24
109.61
1,269,900
Mar 26, 2026
113.86
114.52
113.27
113.48
112.84
2,561,800
Mar 25, 2026
115.89
116.40
111.74
112.98
112.34
1,704,500
Mar 24, 2026
110.59
115.24
110.03
114.20
113.55
2,076,900
Mar 23, 2026
113.42
113.70
111.53
112.02
111.38
1,975,900
Mar 20, 2026
111.57
112.53
110.18
111.30
110.67
4,402,500
Mar 19, 2026
110.67
112.59
110.49
111.75
111.12
2,759,000
Mar 18, 2026
111.70
112.42
110.33
111.50
110.87
2,404,400
Mar 17, 2026
112.94
114.90
112.65
112.75
112.11
2,284,100
Mar 16, 2026
113.18
114.07
111.43
111.83
111.20
1,462,900
Mar 13, 2026
113.17
113.65
111.02
111.51
110.88
1,720,500
Mar 12, 2026
113.51
114.19
110.89
111.63
111.00
2,202,800
Mar 11, 2026
115.58
116.67
114.14
115.42
114.77
1,547,500
Mar 10, 2026
115.51
117.04
114.46
115.43
114.78
2,340,100
Mar 9, 2026
113.93
116.71
113.32
116.64
115.98
3,207,800
Mar 6, 2026
116.66
116.77
114.91
115.07
114.42
2,517,300
Mar 5, 2026
118.90
120.29
117.10
118.11
117.44
2,657,400
Mar 4, 2026
119.58
121.17
119.25
120.54
119.86
2,806,100
Mar 3, 2026
116.64
119.10
115.00
119.04
118.36
2,770,900
Mar 2, 2026
118.85
119.40
117.61
118.17
117.50
3,478,000
Feb 27, 2026
119.61
121.98
119.05
121.38
120.69
4,333,600
Feb 26, 2026
121.89
124.41
114.49
120.97
120.28
6,096,600
Feb 25, 2026
125.51
125.59
123.44
124.72
124.01
2,469,300
Feb 24, 2026
124.51
125.83
123.13
124.40
123.69
2,729,600
Feb 23, 2026
121.83
124.26
121.68
124.20
123.50
2,359,400
Feb 20, 2026
125.20
125.80
122.06
122.90
122.20
4,242,900
Feb 19, 2026
126.01
126.36
123.66
126.34
125.62
1,892,900
Feb 18, 2026
123.64
126.99
123.05
126.94
126.22
1,370,400
Feb 17, 2026
125.87
125.91
122.99
123.87
123.17
2,110,500
Feb 13, 2026
125.60
127.77
125.02
125.81
125.10
1,527,900
Feb 12, 2026
129.00
129.00
120.99
124.88
124.17
3,440,900
Feb 11, 2026
128.03
129.56
127.14
128.90
128.17
2,062,400
Feb 10, 2026
128.29
129.98
127.29
129.00
128.27
2,124,500
Feb 9, 2026
127.79
128.00
125.68
127.50
126.78
2,233,500
Feb 6, 2026
130.32
131.43
128.63
129.58
128.84
1,931,000
Feb 5, 2026
132.19
133.45
129.35
129.64
128.90
1,480,100
Feb 4, 2026
132.31
134.87
132.31
132.98
132.23
1,958,400
Feb 3, 2026
135.39
137.85
131.56
132.14
131.39
2,462,900
Feb 2, 2026
132.63
135.57
132.12
135.39
134.62
1,487,800
Jan 30, 2026
131.94
133.94
131.08
133.85
133.09
1,808,000
Jan 29, 2026
132.75
133.31
129.63
133.27
132.51
1,919,100
Jan 28, 2026
135.40
135.57
133.40
133.87
133.11
1,682,600
Jan 27, 2026
134.49
137.09
134.06
135.95
135.18
1,422,500
Jan 26, 2026
134.72
136.96
134.10
135.65
134.88
1,551,900
Jan 23, 2026
138.00
138.37
133.96
135.05
134.28
1,811,600
Jan 22, 2026
139.30
141.19
138.43
138.63
137.84
1,453,200
Jan 21, 2026
136.22
140.47
136.02
139.77
138.98
1,988,100
Jan 20, 2026
138.00
138.77
134.63
135.83
135.06
3,300,700
Jan 16, 2026
144.20
144.88
139.49
139.64
138.85
2,603,400
Jan 15, 2026
146.59
146.90
144.68
144.83
144.01
1,675,000
Jan 14, 2026
146.41
148.37
145.52
145.92
145.09
1,684,100
Jan 13, 2026
148.57
150.10
143.14
146.32
145.49
2,593,400
Jan 12, 2026
148.60
150.00
146.91
147.99
147.15
1,127,900
Jan 9, 2026
147.48
150.03
147.15
148.52
147.68
1,818,800
Jan 8, 2026
146.74
148.74
145.37
145.76
144.93
1,728,700
Jan 7, 2026
147.64
149.39
145.55
147.81
146.97
2,279,000
Jan 6, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
142.18
148.56
142.17
147.60
146.76
2,627,700
Jan 5, 2026
137.67
142.97
137.66
142.93
141.87
2,981,500
Jan 2, 2026
136.24
137.95
135.27
137.95
136.92
1,650,600
Dec 31, 2025
137.61
137.97
136.04
136.07
135.06
950,000
Dec 30, 2025
137.57
138.16
136.83
137.62
136.59
2,423,100
Dec 29, 2025
138.40
139.07
137.62
137.93
136.90
1,640,800
Dec 26, 2025
138.50
138.63
137.87
138.39
137.36
739,300
Dec 24, 2025
138.35
138.57
137.77
138.32
137.29
509,000
Dec 23, 2025
138.17
138.92
137.64
138.36
137.33
1,208,700
Dec 22, 2025
137.62
139.19
137.21
138.52
137.49
2,038,300
Dec 19, 2025
137.21
138.27
136.43
137.24
136.22
4,959,100
Dec 18, 2025
137.09
138.98
136.23
136.90
135.88
2,693,900
Dec 17, 2025
138.67
139.31
136.27
136.66
135.64
2,242,000
Dec 16, 2025
140.48
140.51
138.04
139.19
138.15
1,798,800
Dec 15, 2025
141.82
143.37
139.72
140.60
139.55
2,712,100
Dec 12, 2025
142.59
142.85
139.15
139.68
138.64
1,961,800
Dec 11, 2025
143.57
143.88
142.14
142.87
141.81
1,226,100
Dec 10, 2025
141.51
143.93
141.06
143.47
142.40
1,864,000
Dec 9, 2025
142.30
142.77
140.22
140.64
139.59
2,324,500
Dec 8, 2025
144.82
144.82
142.18
142.44
141.38
2,195,300
Dec 5, 2025
148.79
149.00
144.76
145.49
144.41
2,142,100
Dec 4, 2025
149.26
149.80
144.22
148.32
147.22
2,865,100
Dec 3, 2025
149.77
151.43
149.10
149.26
148.15
2,163,100
Dec 2, 2025
150.96
151.46
148.75
148.81
147.70
1,653,000
Dec 1, 2025
152.54
153.95
149.19
150.10
148.98
2,043,900
Nov 28, 2025
154.11
154.56
153.22
153.50
152.36
1,531,600
Nov 26, 2025
155.74
158.12
154.02
154.37
153.22
3,294,300
Nov 25, 2025
150.78
160.27
148.00
157.20
156.03
3,698,000
Nov 24, 2025
151.90
153.60
150.47
153.60
152.46
3,984,500
Nov 21, 2025
144.47
151.76
144.47
151.25
150.12
2,469,000
Nov 20, 2025
147.16
147.36
143.95
145.06
143.98
1,443,700
Nov 19, 2025
145.49
145.49
142.76
144.40
143.32
1,848,300
Nov 18, 2025
143.24
145.29
140.24
143.84
142.77
2,330,800
Nov 17, 2025
146.37
147.04
144.05
144.52
143.44
1,445,600
Nov 14, 2025
145.32
148.00
144.50
146.82
145.73
1,302,600
Nov 13, 2025
149.44
152.10
146.52
146.89
145.80
1,940,700
Nov 12, 2025
149.91
152.67
148.78
151.52
150.39
2,064,500
Nov 11, 2025
146.91
149.98
146.78
149.42
148.31
1,218,600
Nov 10, 2025
146.93
147.88
145.10
146.36
145.27
1,310,500
Nov 7, 2025
146.52
147.12
144.58
146.74
145.65
1,027,200
Nov 6, 2025
145.79
148.01
145.10
147.49
146.39
1,286,000
Nov 5, 2025
143.15
147.49
142.46
146.77
145.68
1,664,700
Nov 4, 2025
143.50
148.71
143.50
146.08
144.99
2,176,600
Nov 3, 2025
145.07
145.58
142.53
144.69
143.61
1,785,800
Oct 31, 2025
142.78
146.99
142.60
146.36
145.27
1,487,200
