Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 145.57 145.67 143.59 144.72 1,286,199 -0.98(-0.67%)
Jun 29, 2021 144.48 145.73 144.44 145.70 834,167 +0.86(+0.60%)
Jun 28, 2021 144.54 144.94 143.37 144.83 1,680,188 +0.64(+0.44%)
Jun 25, 2021 143.93 144.67 143.15 144.20 8,625,636 +0.60(+0.42%)
Jun 24, 2021 144.82 145.23 143.50 143.60 1,457,281 -0.56(-0.39%)
Jun 23, 2021 143.65 144.96 143.36 144.16 1,486,763 +0.60(+0.42%)
Jun 22, 2021 143.31 144.59 142.78 143.56 1,395,406 +0.22(+0.15%)
Jun 21, 2021 142.38 143.62 140.72 143.35 1,293,127 +1.37(+0.97%)
Jun 18, 2021 143.25 143.76 141.91 141.97 3,297,462 -1.87(-1.30%)
Jun 17, 2021 140.49 144.59 140.49 143.84 2,882,728 +3.26(+2.32%)
Jun 16, 2021 141.63 142.04 139.93 140.59 1,716,679 -1.01(-0.71%)
Jun 15, 2021 141.82 142.12 141.03 141.59 1,057,932 +0.23(+0.16%)
Jun 14, 2021 140.50 141.41 139.77 141.37 954,131 +0.84(+0.60%)
Jun 11, 2021 140.36 140.59 138.93 140.53 1,016,399 +0.46(+0.33%)
Jun 10, 2021 137.38 140.35 137.08 140.07 1,493,688 +2.87(+2.09%)
Jun 09, 2021 136.22 137.43 135.96 137.20 984,264 +1.35(+0.99%)
Jun 08, 2021 135.70 136.01 134.69 135.85 1,168,304 +1.08(+0.80%)
Jun 07, 2021 135.20 135.68 134.50 134.77 955,967 -0.25(-0.18%)
Jun 04, 2021 134.82 135.51 134.51 135.01 1,092,522 +1.50(+1.12%)
Jun 03, 2021 133.15 134.04 132.90 133.52 1,255,002 -0.20(-0.15%)
Jun 02, 2021 134.25 135.33 133.04 133.71 1,425,562 -0.62(-0.46%)
Jun 01, 2021 136.26 137.38 132.73 134.33 2,058,853 -0.91(-0.67%)
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%)
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.