Agilent Technologies (NY: A )

130.31 -1.18 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 110.98 114.08 110.76 113.91 3,877,570 +2.74(+2.46%)
Nov 27, 2020 110.86 112.04 110.05 111.17 1,009,509 -0.25(-0.23%)
Nov 25, 2020 113.12 113.97 110.51 111.43 2,937,501 -0.32(-0.29%)
Nov 24, 2020 115.92 115.92 108.58 111.75 5,705,813 +2.41(+2.20%)
Nov 23, 2020 108.55 109.55 106.76 109.34 3,333,774 +1.29(+1.19%)
Nov 20, 2020 105.86 109.43 105.55 108.06 2,848,424 +2.15(+2.03%)
Nov 19, 2020 104.01 106.17 102.50 105.90 1,935,869 +2.66(+2.58%)
Nov 18, 2020 106.75 107.07 103.03 103.24 2,101,665 -3.81(-3.56%)
Nov 17, 2020 107.67 107.94 106.45 107.05 1,612,688 -0.40(-0.37%)
Nov 16, 2020 108.16 108.64 106.67 107.45 1,699,600 +0.10(+0.09%)
Nov 13, 2020 107.64 108.69 106.97 107.35 1,392,296 +0.71(+0.67%)
Nov 12, 2020 106.60 108.17 106.11 106.64 1,122,988 +0.03(+0.03%)
Nov 11, 2020 108.30 108.93 106.06 106.61 1,839,861 -0.77(-0.72%)
Nov 10, 2020 109.94 110.02 106.20 107.38 2,180,578 -2.24(-2.04%)
Nov 09, 2020 113.19 114.50 109.52 109.62 2,235,031 -0.04(-0.04%)
Nov 06, 2020 107.93 110.45 107.50 109.66 1,063,695 +2.14(+1.99%)
Nov 05, 2020 107.74 109.07 106.87 107.52 1,173,072 +1.80(+1.71%)
Nov 04, 2020 105.31 106.99 104.50 105.72 1,392,893 +1.42(+1.36%)
Nov 03, 2020 103.71 105.35 103.43 104.29 1,205,802 +1.74(+1.70%)
Nov 02, 2020 100.87 102.66 100.65 102.55 1,613,559 +3.07(+3.09%)
Oct 30, 2020 99.17 99.73 98.08 99.48 2,370,608 +0.07(+0.07%)
Oct 29, 2020 99.66 100.42 98.19 99.41 1,459,157 +0.35(+0.35%)
Oct 28, 2020 101.75 102.68 98.98 99.06 1,211,718 -4.27(-4.13%)
Oct 27, 2020 102.42 103.93 102.42 103.33 1,140,567 +1.37(+1.35%)
Oct 26, 2020 102.70 103.11 101.10 101.95 1,130,866 -1.50(-1.45%)
Oct 23, 2020 104.49 104.64 102.77 103.46 855,779 -0.58(-0.56%)
Oct 22, 2020 102.63 104.35 102.42 104.04 1,092,617 +1.89(+1.85%)
Oct 21, 2020 103.21 103.96 101.46 102.15 917,420 -0.76(-0.74%)
Oct 20, 2020 103.18 104.21 102.86 102.91 791,222 +0.12(+0.11%)
Oct 19, 2020 104.05 104.87 102.55 102.79 652,673 -1.18(-1.13%)
Oct 16, 2020 103.24 104.79 103.01 103.97 1,066,568 +1.34(+1.31%)
Oct 15, 2020 101.44 103.02 101.22 102.63 741,954 +0.25(+0.25%)
Oct 14, 2020 102.79 103.94 102.24 102.37 930,494 -0.35(-0.34%)
Oct 13, 2020 102.74 103.29 102.28 102.72 939,501 -0.01(-0.01%)
Oct 12, 2020 103.73 104.26 102.63 102.73 1,030,037 -0.32(-0.31%)
Oct 09, 2020 102.15 103.39 101.88 103.06 727,499 +1.56(+1.54%)
Oct 08, 2020 101.54 101.72 100.49 101.50 785,414 +0.27(+0.27%)
Oct 07, 2020 99.85 102.07 99.80 101.22 1,356,829 +2.19(+2.21%)
Oct 06, 2020 100.48 100.69 98.89 99.03 1,106,298 -1.45(-1.45%)
Oct 05, 2020 98.41 100.81 98.38 100.48 825,019 +3.21(+3.30%)
Oct 02, 2020 97.47 98.51 97.09 97.28 732,203 -1.18(-1.20%)
Oct 01, 2020 98.99 99.61 97.79 98.45 743,902 +0.27(+0.28%)
Sep 30, 2020 97.79 99.11 97.57 98.18 1,400,446 +0.70(+0.72%)
Sep 29, 2020 97.06 98.56 96.87 97.48 742,667 +0.69(+0.71%)
Sep 28, 2020 95.95 97.01 95.44 96.79 1,374,108 +1.77(+1.86%)
Sep 25, 2020 93.34 95.45 93.15 95.02 1,057,490 +1.31(+1.40%)
Sep 24, 2020 93.93 94.32 92.83 93.71 1,190,084 -0.55(-0.59%)
Sep 23, 2020 95.91 96.21 93.93 94.26 1,180,992 -1.66(-1.73%)
Sep 22, 2020 95.17 96.27 94.83 95.93 869,606 +0.48(+0.50%)
Sep 21, 2020 95.50 95.87 93.86 95.45 953,921 -1.22(-1.26%)
Sep 18, 2020 96.43 97.84 95.77 96.66 2,223,136 -0.21(-0.22%)
Sep 17, 2020 96.54 97.71 95.89 96.88 1,281,420 -0.31(-0.32%)
Sep 16, 2020 98.46 98.76 95.40 97.19 1,403,371 -0.44(-0.45%)
Sep 15, 2020 97.00 98.24 97.00 97.63 1,083,422 +0.92(+0.96%)
Sep 14, 2020 97.01 97.49 96.27 96.70 1,241,570 +0.80(+0.83%)
Sep 11, 2020 96.01 96.90 95.34 95.91 1,406,937 +0.03(+0.03%)
Sep 10, 2020 96.18 97.37 95.56 95.88 1,987,483 +0.62(+0.65%)
Sep 09, 2020 93.47 95.78 93.24 95.25 981,227 +2.71(+2.93%)
Sep 08, 2020 93.48 93.83 92.17 92.54 1,260,002 -1.65(-1.76%)
Sep 04, 2020 97.34 97.38 93.05 94.19 1,803,059 -2.72(-2.81%)
Sep 03, 2020 100.27 100.39 96.33 96.92 2,048,758 -3.68(-3.66%)
Sep 02, 2020 98.24 100.83 97.72 100.59 1,503,537 +2.24(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.