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 (%)
Mar 31, 2021 123.13 125.59 123.13 124.29 1,857,159 +2.25(+1.84%)
Mar 30, 2021 121.82 122.88 121.62 122.04 1,057,356 -0.57(-0.46%)
Mar 29, 2021 122.08 123.00 120.97 122.61 1,575,000 -0.22(-0.18%)
Mar 26, 2021 119.79 122.89 119.29 122.82 1,474,960 +3.66(+3.07%)
Mar 25, 2021 118.15 119.59 117.19 119.17 989,498 +1.04(+0.88%)
Mar 24, 2021 119.38 120.20 118.03 118.13 1,511,406 -1.11(-0.94%)
Mar 23, 2021 120.39 121.44 118.75 119.25 1,368,947 -1.59(-1.32%)
Mar 22, 2021 119.43 121.05 118.99 120.84 1,813,599 +0.90(+0.75%)
Mar 19, 2021 120.12 120.73 118.79 119.94 2,656,443 +0.10(+0.08%)
Mar 18, 2021 120.83 121.16 119.39 119.84 2,115,004 +0.07(+0.06%)
Mar 17, 2021 119.60 120.35 118.78 119.77 1,486,264 -0.47(-0.39%)
Mar 16, 2021 121.95 122.50 119.70 120.24 1,376,335 -1.02(-0.84%)
Mar 15, 2021 118.21 121.49 117.64 121.26 1,258,189 +2.54(+2.14%)
Mar 12, 2021 117.87 119.30 116.61 118.72 1,400,082 -0.38(-0.32%)
Mar 11, 2021 118.70 120.17 118.19 119.10 1,860,396 +1.80(+1.53%)
Mar 10, 2021 118.31 119.47 117.00 117.30 1,978,913 +0.15(+0.12%)
Mar 09, 2021 115.23 118.67 114.91 117.15 2,343,665 +3.68(+3.24%)
Mar 08, 2021 113.70 116.29 112.69 113.48 2,830,022 -0.06(-0.05%)
Mar 05, 2021 113.28 113.59 109.95 113.54 2,497,480 +1.12(+1.00%)
Mar 04, 2021 116.03 116.17 110.80 112.41 2,786,963 -4.21(-3.61%)
Mar 03, 2021 120.03 120.03 116.58 116.63 1,649,384 -4.24(-3.51%)
Mar 02, 2021 121.78 123.07 120.41 120.87 1,296,405 -0.82(-0.67%)
Mar 01, 2021 120.29 122.34 120.13 121.69 1,436,567 +2.36(+1.97%)
Feb 26, 2021 120.17 120.74 117.94 119.33 1,953,384 -0.03(-0.02%)
Feb 25, 2021 122.01 122.44 119.20 119.36 1,463,745 -2.86(-2.34%)
Feb 24, 2021 119.52 122.60 119.28 122.22 1,941,886 +2.54(+2.12%)
Feb 23, 2021 119.76 120.74 117.71 119.68 2,173,380 -1.06(-0.87%)
Feb 22, 2021 123.13 123.33 120.33 120.73 1,370,778 -3.29(-2.66%)
Feb 19, 2021 125.53 126.01 123.66 124.03 1,293,186 -0.79(-0.63%)
Feb 18, 2021 126.11 127.47 124.72 124.82 1,985,935 -2.39(-1.87%)
Feb 17, 2021 130.70 133.91 126.69 127.20 4,311,837 +2.12(+1.70%)
Feb 16, 2021 126.41 128.14 124.98 125.08 2,178,933 -0.03(-0.02%)
Feb 12, 2021 124.08 125.72 123.49 125.11 1,307,200 +1.00(+0.80%)
Feb 11, 2021 122.88 124.41 122.31 124.11 1,147,895 +1.84(+1.50%)
Feb 10, 2021 121.80 122.92 121.10 122.28 1,138,107 +1.80(+1.49%)
Feb 09, 2021 120.64 120.72 119.62 120.48 2,033,848 -0.17(-0.14%)
Feb 08, 2021 121.14 122.92 119.82 120.64 2,112,678 +0.23(+0.19%)
Feb 05, 2021 121.72 123.14 120.35 120.42 1,963,716 -0.87(-0.72%)
Feb 04, 2021 119.76 121.55 118.87 121.29 1,279,430 +1.88(+1.57%)
Feb 03, 2021 120.73 121.81 119.17 119.41 1,481,570 -1.02(-0.84%)
Feb 02, 2021 119.75 123.03 119.68 120.43 1,523,299 +2.31(+1.95%)
Feb 01, 2021 118.74 119.35 117.49 118.12 1,322,356 +0.65(+0.55%)
Jan 29, 2021 118.49 118.96 116.61 117.48 1,863,673 -1.36(-1.14%)
Jan 28, 2021 116.33 119.92 116.12 118.83 1,716,323 +2.70(+2.32%)
Jan 27, 2021 119.34 120.24 115.46 116.14 1,967,583 -5.00(-4.13%)
Jan 26, 2021 122.69 123.13 121.08 121.14 1,510,488 -1.53(-1.24%)
Jan 25, 2021 123.85 124.62 121.64 122.67 1,396,755 -0.83(-0.67%)
Jan 22, 2021 124.23 124.94 123.47 123.50 1,471,687 -0.66(-0.53%)
Jan 21, 2021 124.91 125.89 123.59 124.15 1,649,069 -1.08(-0.87%)
Jan 20, 2021 124.85 126.03 124.50 125.24 1,885,231 +0.74(+0.60%)
Jan 19, 2021 124.53 124.93 123.46 124.50 1,715,695 +1.11(+0.90%)
Jan 15, 2021 123.12 124.27 121.94 123.38 2,163,800 +0.18(+0.14%)
Jan 14, 2021 124.42 125.32 123.00 123.20 946,073 -0.93(-0.75%)
Jan 13, 2021 124.60 125.18 123.90 124.13 1,565,492 +0.01(+0.01%)
Jan 12, 2021 125.45 125.50 123.37 124.12 1,868,258 -1.15(-0.92%)
Jan 11, 2021 123.62 126.44 123.40 125.28 1,786,801 +1.07(+0.86%)
Jan 08, 2021 123.66 124.78 123.03 124.21 1,613,362 +0.88(+0.71%)
Jan 07, 2021 121.54 124.62 121.33 123.33 1,809,594 +3.20(+2.66%)
Jan 06, 2021 116.03 121.10 115.56 120.14 2,484,154 +3.21(+2.74%)
Jan 05, 2021 115.82 117.62 115.42 116.93 2,397,710 +0.95(+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.