Agilent Technologies (NY: A )

140.58 +2.71 (+1.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 139.47 141.79 138.96 140.58 1,298,027 +2.71(+1.97%)
Dec 05, 2024 139.00 140.57 137.56 137.87 2,032,927 -2.33(-1.66%)
Dec 04, 2024 139.20 142.41 137.69 140.20 1,948,891 +0.92(+0.66%)
Dec 03, 2024 138.81 139.59 136.70 139.28 1,714,844 -0.30(-0.21%)
Dec 02, 2024 137.83 140.02 137.10 139.58 1,702,241 +1.61(+1.17%)
Nov 29, 2024 137.27 139.09 137.08 137.97 1,183,297 -0.17(-0.12%)
Nov 27, 2024 134.69 139.00 134.24 138.14 2,336,938 +3.77(+2.81%)
Nov 26, 2024 127.02 134.81 126.17 134.37 3,443,864 -0.12(-0.09%)
Nov 25, 2024 134.53 135.61 133.76 134.49 3,343,112 +0.65(+0.49%)
Nov 22, 2024 132.10 134.32 131.50 133.84 2,067,846 +1.78(+1.35%)
Nov 21, 2024 129.71 132.19 129.06 132.06 2,882,106 +3.49(+2.71%)
Nov 20, 2024 125.32 128.71 124.89 128.57 1,695,780 +2.88(+2.29%)
Nov 19, 2024 125.78 127.12 125.12 125.69 1,543,753 -1.23(-0.97%)
Nov 18, 2024 126.92 128.09 126.01 126.92 1,445,081 -0.15(-0.12%)
Nov 15, 2024 129.47 129.71 125.82 127.07 2,631,137 -3.15(-2.42%)
Nov 14, 2024 133.69 134.35 130.16 130.22 1,971,094 -4.06(-3.02%)
Nov 13, 2024 133.26 134.87 132.19 134.28 1,103,091 +0.61(+0.46%)
Nov 12, 2024 133.86 136.04 133.64 133.67 1,490,331 -0.19(-0.14%)
Nov 11, 2024 137.07 137.46 133.20 133.86 5,405,461 -2.82(-2.06%)
Nov 08, 2024 137.67 138.66 134.94 136.68 1,918,635 -2.95(-2.11%)
Nov 07, 2024 138.79 140.07 137.57 139.63 2,182,797 +1.85(+1.34%)
Nov 06, 2024 143.00 143.07 137.04 137.78 2,527,769 -2.63(-1.87%)
Nov 05, 2024 138.18 140.79 137.24 140.41 1,240,522 +0.76(+0.54%)
Nov 04, 2024 137.32 140.64 136.91 139.65 1,795,435 +2.78(+2.03%)
Nov 01, 2024 139.13 140.97 135.27 136.87 2,102,236 +6.56(+5.03%)
Oct 31, 2024 130.67 131.44 129.86 130.31 1,596,051 -1.18(-0.90%)
Oct 30, 2024 131.66 134.11 131.14 131.49 1,550,516 +0.26(+0.20%)
Oct 29, 2024 131.14 132.29 130.56 131.23 941,486 -0.31(-0.24%)
Oct 28, 2024 131.75 132.23 130.34 131.54 1,739,859 +1.35(+1.04%)
Oct 25, 2024 131.18 131.71 129.35 130.19 1,248,592 -0.50(-0.38%)
Oct 24, 2024 133.14 133.31 130.69 130.69 1,830,079 -2.34(-1.76%)
Oct 23, 2024 133.27 134.30 131.36 133.03 1,657,531 -0.43(-0.32%)
Oct 22, 2024 134.69 134.75 131.98 133.46 1,822,735 -3.30(-2.41%)
Oct 21, 2024 138.35 138.81 136.22 136.76 975,948 -2.07(-1.49%)
Oct 18, 2024 138.53 139.52 137.24 138.83 1,185,276 +1.41(+1.03%)
Oct 17, 2024 141.81 142.53 136.48 137.42 1,592,885 -1.69(-1.21%)
Oct 16, 2024 141.51 142.56 138.44 139.11 1,702,129 -5.47(-3.78%)
Oct 15, 2024 144.35 146.66 144.07 144.58 1,251,199 +0.33(+0.23%)
Oct 14, 2024 144.00 145.07 142.82 144.25 1,765,151 +0.43(+0.30%)
Oct 11, 2024 143.06 145.06 143.06 143.82 1,427,376 +1.08(+0.76%)
Oct 10, 2024 143.21 144.41 142.59 142.74 1,288,935 -2.06(-1.42%)
Oct 09, 2024 145.03 145.59 144.18 144.80 634,674 +0.19(+0.13%)
Oct 08, 2024 144.00 145.24 143.84 144.61 914,968 +0.72(+0.50%)
Oct 07, 2024 144.13 144.45 142.83 143.89 836,739 -1.08(-0.74%)
Oct 04, 2024 146.20 146.56 144.20 144.97 1,001,138 +0.42(+0.29%)
Oct 03, 2024 145.43 145.98 144.09 144.55 1,100,050 -1.99(-1.36%)
Oct 02, 2024 146.27 147.65 145.11 146.54 1,200,067 -0.02(-0.01%)
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.