Agilent Technologies (NY: A )

157.59 USD +1.97 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 125.95 128.48 125.95 127.14 1,815,532 +2.30(+1.84%)
Mar 30, 2021 124.61 125.70 124.40 124.84 1,033,656 -0.58(-0.46%)
Mar 29, 2021 124.88 125.82 123.74 125.42 1,539,697 -0.22(-0.18%)
Mar 26, 2021 122.54 125.71 122.03 125.64 1,441,900 +3.74(+3.07%)
Mar 25, 2021 120.86 122.33 119.88 121.90 967,319 +1.06(+0.88%)
Mar 24, 2021 122.12 122.96 120.74 120.84 1,477,529 -1.14(-0.93%)
Mar 23, 2021 123.15 124.23 121.47 121.98 1,338,263 -1.63(-1.32%)
Mar 22, 2021 122.17 123.83 121.72 123.61 1,772,948 +0.92(+0.75%)
Mar 19, 2021 122.87 123.50 121.51 122.69 2,596,900 +0.10(+0.08%)
Mar 18, 2021 123.60 123.94 122.13 122.59 2,067,597 +0.07(+0.06%)
Mar 17, 2021 122.34 123.11 121.50 122.52 1,452,950 -0.48(-0.39%)
Mar 16, 2021 124.75 125.31 122.45 123.00 1,345,485 -1.04(-0.84%)
Mar 15, 2021 120.92 124.28 120.34 124.04 1,229,988 +2.60(+2.14%)
Mar 12, 2021 120.57 122.03 119.28 121.44 1,368,700 -0.39(-0.32%)
Mar 11, 2021 121.42 122.92 120.90 121.83 1,818,696 +1.84(+1.53%)
Mar 10, 2021 121.02 122.21 119.68 119.99 1,934,557 +0.15(+0.13%)
Mar 09, 2021 117.87 121.39 117.54 119.84 2,291,133 +3.76(+3.24%)
Mar 08, 2021 116.31 118.96 115.27 116.08 2,766,588 -0.06(-0.05%)
Mar 05, 2021 115.88 116.19 112.47 116.14 2,441,500 +1.15(+1.00%)
Mar 04, 2021 118.69 118.83 113.34 114.99 2,724,495 -4.31(-3.61%)
Mar 03, 2021 122.78 122.78 119.25 119.30 1,612,414 -4.34(-3.51%)
Mar 02, 2021 124.57 125.89 123.17 123.64 1,267,347 -0.84(-0.67%)
Mar 01, 2021 123.05 125.15 122.88 124.48 1,404,367 +2.41(+1.97%)
Feb 26, 2021 122.93 123.51 120.64 122.07 1,909,600 -0.03(-0.02%)
Feb 25, 2021 124.81 125.25 121.93 122.10 1,430,936 -2.92(-2.34%)
Feb 24, 2021 122.26 125.41 122.01 125.02 1,898,360 +2.60(+2.12%)
Feb 23, 2021 122.51 123.51 120.41 122.42 2,124,665 -1.08(-0.87%)
Feb 22, 2021 125.95 126.16 123.09 123.50 1,340,053 -3.37(-2.66%)
Feb 19, 2021 128.41 128.90 126.49 126.87 1,264,200 -0.81(-0.63%)
Feb 18, 2021 129.00 130.39 127.58 127.68 1,941,421 -2.44(-1.88%)
Feb 17, 2021 133.70 136.98 129.59 130.12 4,215,189 +2.17(+1.70%)
Feb 16, 2021 129.31 131.08 127.85 127.95 2,130,093 -0.03(-0.02%)
Feb 12, 2021 126.93 128.60 126.32 127.98 1,277,900 +1.02(+0.80%)
Feb 11, 2021 125.70 127.26 125.11 126.96 1,122,166 +1.88(+1.50%)
Feb 10, 2021 124.59 125.74 123.88 125.08 1,112,597 +1.84(+1.49%)
Feb 09, 2021 123.41 123.49 122.36 123.24 1,988,260 -0.17(-0.14%)
Feb 08, 2021 123.92 125.74 122.57 123.41 2,065,323 +0.23(+0.19%)
Feb 05, 2021 124.51 125.96 123.11 123.18 1,919,700 -0.89(-0.72%)
Feb 04, 2021 122.51 124.34 121.60 124.07 1,250,752 +1.92(+1.57%)
Feb 03, 2021 123.50 124.60 121.90 122.15 1,448,362 -1.04(-0.84%)
Feb 02, 2021 122.50 125.85 122.42 123.19 1,489,155 +2.36(+1.95%)
Feb 01, 2021 121.46 122.09 120.18 120.83 1,292,716 +0.66(+0.55%)
Jan 29, 2021 121.21 121.68 119.28 120.17 1,821,900 -1.39(-1.14%)
Jan 28, 2021 119.00 122.67 118.78 121.56 1,677,853 +2.76(+2.32%)
Jan 27, 2021 122.08 123.00 118.11 118.80 1,923,481 -5.12(-4.13%)
Jan 26, 2021 125.50 125.95 123.86 123.92 1,476,631 -1.56(-1.24%)
Jan 25, 2021 126.69 127.48 124.43 125.48 1,365,448 -0.85(-0.67%)
Jan 22, 2021 127.08 127.80 126.30 126.33 1,438,700 -0.67(-0.53%)
Jan 21, 2021 127.77 128.78 126.42 127.00 1,612,106 -1.11(-0.87%)
Jan 20, 2021 127.71 128.92 127.36 128.11 1,842,975 +0.76(+0.60%)
Jan 19, 2021 127.38 127.79 126.29 127.35 1,677,239 +1.14(+0.90%)
Jan 15, 2021 125.94 127.12 124.74 126.21 2,115,300 +0.18(+0.14%)
Jan 14, 2021 127.27 128.19 125.82 126.03 924,868 -0.95(-0.75%)
Jan 13, 2021 127.46 128.05 126.74 126.98 1,530,403 +0.01(+0.01%)
Jan 12, 2021 128.33 128.38 126.20 126.97 1,826,382 -1.18(-0.92%)
Jan 11, 2021 126.45 129.34 126.23 128.15 1,746,751 +1.09(+0.86%)
Jan 08, 2021 126.49 127.64 125.85 127.06 1,577,200 +0.90(+0.71%)
Jan 07, 2021 124.33 127.48 124.11 126.16 1,769,033 +3.27(+2.66%)
Jan 06, 2021 118.69 123.88 118.21 122.89 2,428,473 +3.28(+2.74%)
Jan 05, 2021 118.48 120.32 118.07 119.61 2,343,967 +0.97(+0.82%)
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.