Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 157.40 158.48 156.58 156.71 1,340,228 -1.21(-0.76%)
Dec 30, 2021 158.14 159.62 157.64 157.92 785,481 +0.23(+0.14%)
Dec 29, 2021 156.89 158.42 156.24 157.69 848,684 +1.44(+0.92%)
Dec 28, 2021 156.74 156.85 155.21 156.25 778,620 +0.43(+0.28%)
Dec 27, 2021 155.90 156.90 154.29 155.82 969,630 +0.92(+0.60%)
Dec 23, 2021 154.39 155.93 153.76 154.89 1,437,513 +1.00(+0.65%)
Dec 22, 2021 151.60 154.26 151.41 153.89 1,943,672 +2.77(+1.83%)
Dec 21, 2021 148.22 151.22 147.84 151.12 1,524,698 +3.47(+2.35%)
Dec 20, 2021 147.98 149.38 145.80 147.65 2,065,247 -0.98(-0.66%)
Dec 17, 2021 147.58 149.78 145.31 148.63 2,766,517 +0.61(+0.41%)
Dec 16, 2021 151.46 151.46 147.69 148.02 2,124,701 -3.45(-2.28%)
Dec 15, 2021 149.95 151.74 147.85 151.47 2,093,509 +2.39(+1.60%)
Dec 14, 2021 152.04 152.87 147.34 149.08 1,904,163 -4.33(-2.82%)
Dec 13, 2021 154.44 154.99 152.28 153.41 1,440,461 +0.03(+0.02%)
Dec 10, 2021 151.68 153.46 151.24 153.38 1,491,350 +1.62(+1.07%)
Dec 09, 2021 153.62 155.09 151.66 151.76 1,296,206 -1.67(-1.09%)
Dec 08, 2021 151.91 153.51 151.11 153.43 1,519,452 +2.46(+1.63%)
Dec 07, 2021 150.03 153.36 149.80 150.97 1,449,393 +2.29(+1.54%)
Dec 06, 2021 146.59 149.24 145.06 148.68 1,837,279 +2.10(+1.43%)
Dec 03, 2021 149.02 150.18 145.00 146.58 1,439,071 -1.63(-1.10%)
Dec 02, 2021 145.19 149.66 145.01 148.21 1,542,540 +2.73(+1.88%)
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.