Agilent Technologies, Inc.
ANYSEHealthcare● Active
$135.44
$-2.93(-2.12%)
Market Cap$38.3B
P/E Ratio—
52W High$160.27
52W Low$108.35
Agilent Technologies, Inc.（A）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
a · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$179.57
Sep 3, 2021
-24.6% from here
5-Year Low5Y
$96.43
Apr 9, 2025
+40.5% from low
IPO Priceadj.
$28.80
Nov 18, 1999
+370.3% since IPO
1 Year Ago
$116.74
Jun 9, 2025
+16.0% in 1Y
5 Years Ago
$138.75
Jun 8, 2021
-2.4% in 5Y
10 Years Ago
$46.15
Jun 8, 2016
+193.5% in 10Y
Historical Price Data · A
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $137.95 | $139.00 | $134.91 | $135.44 | $135.44 | 2.2M | -1.82% |
| Jun 4, 2026 | $139.50 | $141.09 | $137.57 | $138.37 | $138.37 | 2.1M | -0.81% |
| Jun 3, 2026 | $134.22 | $138.99 | $133.65 | $137.40 | $137.40 | 2.9M | +2.37% |
| Jun 2, 2026 | $133.28 | $136.40 | $132.13 | $135.05 | $135.05 | 3.0M | +1.33% |
| Jun 1, 2026 | $133.50 | $137.06 | $132.88 | $135.98 | $135.98 | 2.7M | +1.86% |
| May 29, 2026 | $136.25 | $137.69 | $133.24 | $135.53 | $135.53 | 5.0M | -0.53% |
| May 28, 2026 | $133.00 | $139.35 | $131.05 | $135.38 | $135.38 | 6.5M | +1.79% |
| May 27, 2026 | $116.00 | $118.40 | $115.02 | $115.84 | $115.84 | 2.9M | -0.14% |
| May 26, 2026 | $114.98 | $115.76 | $113.34 | $115.08 | $115.08 | 2.8M | +0.09% |
| May 22, 2026 | $115.03 | $116.36 | $113.68 | $114.96 | $114.96 | 2.0M | -0.06% |
| May 21, 2026 | $112.59 | $114.83 | $111.06 | $114.79 | $114.79 | 2.4M | +1.95% |
| May 20, 2026 | $111.20 | $113.83 | $108.35 | $113.78 | $113.78 | 3.0M | +2.32% |
| May 19, 2026 | $112.01 | $113.30 | $110.20 | $110.57 | $110.57 | 3.1M | -1.29% |
| May 18, 2026 | $111.94 | $113.59 | $110.81 | $112.11 | $112.11 | 1.7M | +0.15% |
| May 15, 2026 | $112.30 | $113.09 | $111.44 | $111.70 | $111.70 | 1.4M | -0.53% |
| May 14, 2026 | $112.86 | $115.66 | $112.70 | $113.26 | $113.26 | 1.5M | +0.35% |
| May 13, 2026 | $112.83 | $114.73 | $111.96 | $112.74 | $112.74 | 2.3M | -0.08% |
| May 12, 2026 | $111.92 | $113.74 | $111.09 | $112.90 | $112.90 | 1.6M | +0.88% |
| May 11, 2026 | $115.81 | $115.85 | $111.43 | $111.46 | $111.46 | 2.2M | -3.76% |
| May 8, 2026 | $118.11 | $118.11 | $113.28 | $115.62 | $115.62 | 2.7M | -2.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · A
Jan 1 → Dec 31 · 6 years2026-0.6%$136.24 → $135.44
-0.6%
2025+0.6%$135.21 → $136.07
+0.6%
2024-2.8%$138.19 → $134.34
-2.8%
2023-8.5%$151.96 → $139.03
-8.5%
2022-5.9%$159.00 → $149.65
-5.9%
2021+14.7%$139.13 → $159.65
+14.7%
Best Year2021 · +14.7%
Worst Year2023 · -8.5%
Positive Years2 / 6
Avg Annual Return-0.4%
6Y Total Return-2.7%
6Y CAGR~-0.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in A?
If you invested $1,000 in A 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,935
Total Return+193.5%
CAGR~+11.4% / yr
Profit+$1,935
Based on Jun 8, 2016 · $46.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Agilent Technologies, Inc.（A）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $135.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
A 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
A 历史股价FMP 日线复权 OHLCV