Agilent Technologies (NY: A )

146.63 -0.74 (-0.50%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 67.89 68.19 67.67 67.75 2,340,575 -0.25(-0.37%)
Sep 27, 2018 67.79 68.05 67.33 68.00 1,646,799 +0.45(+0.67%)
Sep 26, 2018 67.78 68.18 67.28 67.55 1,905,822 -0.05(-0.07%)
Sep 25, 2018 67.39 68.03 67.14 67.60 2,176,240 +0.41(+0.61%)
Sep 24, 2018 67.88 67.88 66.94 67.18 2,429,671 -0.74(-1.09%)
Sep 21, 2018 68.60 68.63 67.77 67.92 3,248,069 -0.39(-0.58%)
Sep 20, 2018 66.97 68.35 66.94 68.32 2,983,636 +1.51(+2.26%)
Sep 19, 2018 66.31 66.89 66.15 66.81 1,232,128 +0.61(+0.91%)
Sep 18, 2018 66.37 66.53 65.70 66.20 1,853,736 -0.14(-0.22%)
Sep 17, 2018 66.89 66.90 66.27 66.35 1,891,420 +0.22(+0.33%)
Sep 14, 2018 66.54 66.66 65.85 66.13 1,521,165 -0.46(-0.69%)
Sep 13, 2018 65.41 66.90 65.30 66.59 2,592,352 +1.36(+2.09%)
Sep 12, 2018 64.93 65.32 64.59 65.22 1,171,756 +0.28(+0.43%)
Sep 11, 2018 65.02 65.37 64.82 64.95 1,745,829 -0.30(-0.46%)
Sep 10, 2018 65.14 65.70 65.04 65.24 2,150,775 +0.51(+0.79%)
Sep 07, 2018 64.49 65.15 64.38 64.73 1,650,688 +0.04(+0.06%)
Sep 06, 2018 64.35 64.88 64.19 64.70 1,074,019 +0.38(+0.60%)
Sep 05, 2018 64.62 64.73 64.12 64.31 1,936,184 -0.30(-0.46%)
Sep 04, 2018 64.68 64.89 64.21 64.61 1,799,150 -0.26(-0.40%)
Aug 31, 2018 64.87 64.87 64.87 0 +0.27(+0.42%)
Aug 30, 2018 64.35 64.97 64.22 64.60 2,339,227 +0.24(+0.37%)
Aug 29, 2018 64.05 64.62 63.77 64.36 1,928,403 +0.31(+0.48%)
Aug 28, 2018 63.78 64.64 63.73 64.05 2,378,388 +0.59(+0.92%)
Aug 27, 2018 63.71 63.73 63.26 63.47 1,206,491 +0.10(+0.15%)
Aug 24, 2018 63.14 63.64 63.00 63.37 1,982,513 +0.28(+0.44%)
Aug 23, 2018 63.09 63.38 62.94 63.09 2,381,913 +0.04(+0.06%)
Aug 22, 2018 62.18 63.26 62.00 63.05 2,671,210 +0.69(+1.11%)
Aug 21, 2018 62.18 62.81 62.06 62.36 3,105,626 +0.44(+0.71%)
Aug 20, 2018 62.02 62.53 61.91 61.92 1,686,640 -0.18(-0.29%)
Aug 17, 2018 62.89 62.89 61.74 62.10 2,550,061 -0.81(-1.28%)
Aug 16, 2018 62.47 63.07 62.25 62.91 3,279,233 +0.74(+1.19%)
Aug 15, 2018 63.33 63.76 61.68 62.17 6,321,486 -1.94(-3.03%)
Aug 14, 2018 63.44 64.60 63.44 64.11 3,237,906 +0.78(+1.23%)
Aug 13, 2018 63.81 64.34 63.07 63.33 3,111,784 -0.31(-0.48%)
Aug 10, 2018 64.18 64.23 63.32 63.64 2,255,406 -0.41(-0.64%)
Aug 09, 2018 64.81 64.95 63.98 64.05 1,798,927 -0.66(-1.02%)
Aug 08, 2018 65.06 65.45 64.68 64.72 1,751,266 -0.27(-0.41%)
Aug 07, 2018 64.19 65.25 63.99 64.98 2,945,542 +1.10(+1.73%)
Aug 06, 2018 63.10 64.02 62.75 63.88 2,991,397 +0.75(+1.19%)
Aug 03, 2018 62.91 63.19 62.39 63.13 1,933,785 +0.42(+0.67%)
Aug 02, 2018 62.19 62.80 61.95 62.71 2,356,391 +0.30(+0.48%)
Aug 01, 2018 63.24 63.55 62.07 62.41 2,789,511 -1.02(-1.61%)
Jul 31, 2018 62.36 64.04 61.99 63.43 2,643,835 +1.35(+2.18%)
Jul 30, 2018 63.26 63.46 61.96 62.07 1,667,159 -1.08(-1.70%)
Jul 27, 2018 64.01 64.13 62.77 63.15 2,747,573 -0.96(-1.50%)
Jul 26, 2018 63.39 64.19 63.22 64.11 2,689,866 +0.76(+1.20%)
Jul 25, 2018 62.56 63.43 62.28 63.35 3,046,399 +1.12(+1.81%)
Jul 24, 2018 62.77 61.17 62.23 2,555,473 +1.03(+1.68%)
Jul 23, 2018 61.18 61.47 60.86 61.20 1,475,892 -0.12(-0.20%)
Jul 20, 2018 61.31 61.79 61.16 61.32 1,686,916 -0.29(-0.47%)
Jul 19, 2018 61.09 62.09 60.89 61.61 1,797,805 +1.11(+1.84%)
Jul 18, 2018 60.54 60.73 60.27 60.50 1,251,795 -0.05(-0.08%)
Jul 17, 2018 60.05 60.76 59.69 60.55 1,530,363 +0.31(+0.51%)
Jul 16, 2018 60.73 60.73 60.15 60.24 967,532 -0.63(-1.04%)
Jul 13, 2018 61.01 61.31 60.71 60.87 1,003,336 -0.07(-0.11%)
Jul 12, 2018 60.83 61.26 60.79 60.94 1,820,114 +0.57(+0.94%)
Jul 11, 2018 60.11 60.78 60.11 60.37 1,853,449 -0.78(-1.27%)
Jul 10, 2018 60.86 61.22 60.58 61.15 2,003,224 +0.53(+0.87%)
Jul 09, 2018 59.96 60.81 59.96 60.62 1,570,314 +0.80(+1.33%)
Jul 06, 2018 59.47 59.93 59.21 59.83 2,363,127 +0.47(+0.79%)
Jul 05, 2018 59.05 59.44 58.50 59.36 2,340,088 +0.53(+0.90%)
Jul 03, 2018 58.83 58.83 58.83 0 -0.21(-0.36%)
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.