Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 135.70 136.30 135.11 135.24 1,291,439 +0.58(+0.43%)
May 27, 2021 130.53 135.25 130.37 134.66 3,778,698 +4.16(+3.19%)
May 26, 2021 133.45 135.11 130.46 130.50 2,551,796 +0.06(+0.05%)
May 25, 2021 130.62 131.98 130.23 130.44 1,928,179 -0.11(-0.08%)
May 24, 2021 130.72 131.60 129.76 130.55 1,340,637 +1.02(+0.79%)
May 21, 2021 129.89 131.32 129.45 129.53 1,476,835 +0.15(+0.11%)
May 20, 2021 127.88 130.01 127.88 129.38 1,057,232 +1.90(+1.49%)
May 19, 2021 124.93 127.55 124.47 127.48 1,143,439 +1.43(+1.13%)
May 18, 2021 127.23 127.23 125.99 126.06 1,815,621 -1.33(-1.04%)
May 17, 2021 128.10 128.31 127.19 127.39 905,696 -1.02(-0.79%)
May 14, 2021 127.74 128.93 127.72 128.41 791,658 +1.11(+0.87%)
May 13, 2021 126.90 128.02 126.56 127.30 823,113 +1.35(+1.07%)
May 12, 2021 127.61 128.42 125.78 125.95 1,283,305 -2.72(-2.12%)
May 11, 2021 127.54 129.08 126.59 128.67 1,365,207 -0.44(-0.34%)
May 10, 2021 130.96 131.13 129.00 129.11 1,056,428 -1.99(-1.52%)
May 07, 2021 130.40 132.00 130.40 131.10 1,066,740 +1.47(+1.13%)
May 06, 2021 129.54 129.82 128.03 129.63 1,175,039 -0.95(-0.73%)
May 05, 2021 129.80 131.28 128.51 130.58 1,461,739 +2.42(+1.89%)
May 04, 2021 129.35 129.74 127.62 128.16 1,789,885 -2.24(-1.72%)
May 03, 2021 131.48 131.50 129.84 130.40 1,054,079 -0.44(-0.34%)
Apr 30, 2021 131.10 131.84 130.36 130.84 1,546,463 -0.50(-0.38%)
Apr 29, 2021 132.58 132.58 130.75 131.34 2,181,508 -0.64(-0.48%)
Apr 28, 2021 133.15 133.65 131.89 131.98 1,638,197 -1.64(-1.23%)
Apr 27, 2021 134.06 134.56 133.38 133.62 1,790,364 -0.84(-0.63%)
Apr 26, 2021 134.34 134.94 133.82 134.47 1,314,890 +0.65(+0.48%)
Apr 23, 2021 131.75 134.25 131.69 133.82 1,527,056 +2.10(+1.60%)
Apr 22, 2021 131.22 132.62 131.03 131.72 1,769,781 +0.69(+0.52%)
Apr 21, 2021 130.10 131.15 129.26 131.03 1,198,992 +1.34(+1.03%)
Apr 20, 2021 130.22 130.75 129.06 129.69 1,288,158 -1.02(-0.78%)
Apr 19, 2021 131.57 131.83 130.28 130.71 1,094,540 -1.06(-0.80%)
Apr 16, 2021 131.25 131.82 130.37 131.76 4,591,384 +1.27(+0.98%)
Apr 15, 2021 129.24 131.14 129.24 130.49 2,166,678 +1.28(+0.99%)
Apr 14, 2021 130.31 130.44 128.22 129.21 1,531,333 -0.98(-0.75%)
Apr 13, 2021 128.85 130.48 128.72 130.19 1,627,837 +1.66(+1.29%)
Apr 12, 2021 128.69 129.41 128.10 128.52 1,191,235 -0.63(-0.49%)
Apr 09, 2021 128.71 129.16 128.00 129.15 1,585,275 +1.20(+0.93%)
Apr 08, 2021 127.53 128.97 127.16 127.95 944,882 +1.32(+1.04%)
Apr 07, 2021 127.52 127.84 125.84 126.63 974,958 -1.67(-1.30%)
Apr 06, 2021 127.84 129.10 127.15 128.30 1,657,860 +1.02(+0.80%)
Apr 05, 2021 126.30 127.88 126.30 127.28 1,119,771 +2.45(+1.96%)
Apr 01, 2021 125.13 125.42 124.16 124.83 1,152,226 +0.54(+0.43%)
Mar 31, 2021 123.13 125.59 123.13 124.29 1,857,159 +2.25(+1.84%)
Mar 30, 2021 121.82 122.88 121.62 122.04 1,057,356 -0.57(-0.46%)
Mar 29, 2021 122.08 123.00 120.97 122.61 1,575,000 -0.22(-0.18%)
Mar 26, 2021 119.79 122.89 119.29 122.82 1,474,960 +3.66(+3.07%)
Mar 25, 2021 118.15 119.59 117.19 119.17 989,498 +1.04(+0.88%)
Mar 24, 2021 119.38 120.20 118.03 118.13 1,511,406 -1.11(-0.94%)
Mar 23, 2021 120.39 121.44 118.75 119.25 1,368,947 -1.59(-1.32%)
Mar 22, 2021 119.43 121.05 118.99 120.84 1,813,599 +0.90(+0.75%)
Mar 19, 2021 120.12 120.73 118.79 119.94 2,656,443 +0.10(+0.08%)
Mar 18, 2021 120.83 121.16 119.39 119.84 2,115,004 +0.07(+0.06%)
Mar 17, 2021 119.60 120.35 118.78 119.77 1,486,264 -0.47(-0.39%)
Mar 16, 2021 121.95 122.50 119.70 120.24 1,376,335 -1.02(-0.84%)
Mar 15, 2021 118.21 121.49 117.64 121.26 1,258,189 +2.54(+2.14%)
Mar 12, 2021 117.87 119.30 116.61 118.72 1,400,082 -0.38(-0.32%)
Mar 11, 2021 118.70 120.17 118.19 119.10 1,860,396 +1.80(+1.53%)
Mar 10, 2021 118.31 119.47 117.00 117.30 1,978,913 +0.15(+0.12%)
Mar 09, 2021 115.23 118.67 114.91 117.15 2,343,665 +3.68(+3.24%)
Mar 08, 2021 113.70 116.29 112.69 113.48 2,830,022 -0.06(-0.05%)
Mar 05, 2021 113.28 113.59 109.95 113.54 2,497,480 +1.12(+1.00%)
Mar 04, 2021 116.03 116.17 110.80 112.41 2,786,963 -4.21(-3.61%)
Mar 03, 2021 120.03 120.03 116.58 116.63 1,649,384 -4.24(-3.51%)
Mar 02, 2021 121.78 123.07 120.41 120.87 1,296,405 -0.82(-0.67%)
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.