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 29, 2018 63.73 63.73 63.73 0 +0.48(+0.75%)
Mar 28, 2018 64.04 64.19 62.70 63.26 2,380,401 -0.57(-0.90%)
Mar 27, 2018 65.24 65.38 63.39 63.83 2,209,057 -1.14(-1.76%)
Mar 26, 2018 64.02 65.05 63.50 64.97 2,376,009 +2.04(+3.24%)
Mar 23, 2018 64.38 64.93 62.82 62.93 2,722,927 -1.34(-2.09%)
Mar 22, 2018 65.45 65.93 64.14 64.28 1,773,936 -1.84(-2.78%)
Mar 21, 2018 66.57 66.77 66.08 66.12 1,661,793 -0.43(-0.64%)
Mar 20, 2018 66.47 66.75 66.16 66.54 2,497,293 +0.49(+0.74%)
Mar 19, 2018 66.49 66.98 65.79 66.06 2,770,499 -0.53(-0.80%)
Mar 16, 2018 66.61 67.01 65.78 66.59 3,545,918 -0.27(-0.40%)
Mar 15, 2018 66.77 67.32 66.56 66.86 2,656,059 +0.25(+0.37%)
Mar 14, 2018 67.71 67.79 66.39 66.61 1,958,985 -0.72(-1.08%)
Mar 13, 2018 67.64 68.14 67.09 67.34 1,813,979 -0.03(-0.04%)
Mar 12, 2018 67.83 68.15 67.33 67.36 2,151,195 -0.40(-0.59%)
Mar 09, 2018 66.94 68.12 66.69 67.76 2,163,567 +1.22(+1.83%)
Mar 08, 2018 66.42 66.94 65.92 66.54 2,575,260 +0.14(+0.22%)
Mar 07, 2018 66.55 66.40 3,281,043 +1.51(+2.33%)
Mar 06, 2018 64.57 65.18 64.26 64.89 3,087,686 +0.53(+0.83%)
Mar 05, 2018 64.07 64.64 63.36 64.35 1,984,775 +0.04(+0.06%)
Mar 02, 2018 63.66 64.48 63.50 64.32 2,159,442 +0.12(+0.19%)
Mar 01, 2018 65.23 65.54 63.63 64.19 2,521,090 -1.15(-1.76%)
Feb 28, 2018 66.14 66.69 65.33 65.34 2,946,238 -0.39(-0.59%)
Feb 27, 2018 67.40 67.56 65.73 65.73 3,537,944 -1.51(-2.24%)
Feb 26, 2018 67.64 67.84 66.70 67.24 6,242,823 -0.11(-0.17%)
Feb 23, 2018 67.78 67.99 66.74 67.35 4,436,938 +0.02(+0.03%)
Feb 22, 2018 67.17 67.34 2,417,598 -0.54(-0.80%)
Feb 21, 2018 67.75 69.26 67.61 67.88 2,087,962 +0.16(+0.24%)
Feb 20, 2018 68.12 68.45 67.35 67.72 2,707,522 -0.85(-1.24%)
Feb 16, 2018 68.56 68.56 68.56 0 -0.05(-0.07%)
Feb 15, 2018 71.39 71.44 67.85 68.61 5,127,171 +2.21(+3.33%)
Feb 14, 2018 64.59 66.56 64.42 66.40 3,818,124 +1.30(+1.99%)
Feb 13, 2018 64.75 65.25 64.46 65.11 1,649,488 -0.09(-0.13%)
Feb 12, 2018 64.27 65.78 64.18 65.19 4,437,629 +1.38(+2.16%)
Feb 09, 2018 63.26 64.33 62.20 63.81 4,741,314 +1.84(+2.97%)
Feb 08, 2018 64.87 64.93 61.95 61.97 4,230,224 -2.87(-4.42%)
Feb 07, 2018 64.96 65.35 64.69 64.84 2,087,153 -0.37(-0.57%)
Feb 06, 2018 63.79 65.57 63.00 65.21 4,214,079 -0.71(-1.08%)
Feb 05, 2018 67.51 68.09 65.05 65.93 2,954,403 -1.95(-2.88%)
Feb 02, 2018 68.90 69.18 67.85 67.88 2,052,835 -1.51(-2.17%)
Feb 01, 2018 69.72 70.29 69.08 69.38 2,077,058 -0.57(-0.82%)
Jan 31, 2018 70.28 70.87 69.77 69.96 2,070,513 +0.42(+0.60%)
Jan 30, 2018 70.49 70.50 69.48 69.54 1,907,213 -1.47(-2.07%)
Jan 29, 2018 70.96 71.45 70.78 71.00 1,387,012 -0.28(-0.39%)
Jan 26, 2018 70.78 71.29 70.11 71.28 2,505,470 +0.91(+1.30%)
Jan 25, 2018 70.66 70.89 70.17 70.36 1,746,764 +0.27(+0.38%)
Jan 24, 2018 70.17 70.36 69.59 70.10 1,841,467 +0.13(+0.19%)
Jan 23, 2018 70.55 70.57 69.78 69.96 1,255,693 -0.04(-0.05%)
Jan 22, 2018 69.71 70.07 69.16 70.00 1,927,724 +0.39(+0.56%)
Jan 19, 2018 69.05 69.75 68.65 69.61 2,378,658 +0.84(+1.22%)
Jan 18, 2018 68.78 69.07 68.28 68.77 1,871,372 +0.12(+0.18%)
Jan 17, 2018 68.33 68.89 68.20 68.65 1,915,133 +0.79(+1.17%)
Jan 16, 2018 68.61 68.95 67.70 67.86 1,787,338 -0.48(-0.70%)
Jan 12, 2018 68.34 68.34 68.34 0 +0.89(+1.31%)
Jan 11, 2018 67.56 67.81 66.97 67.45 1,586,191 +0.01(+0.01%)
Jan 10, 2018 68.07 68.07 66.79 67.44 3,104,065 -0.93(-1.37%)
Jan 09, 2018 67.34 68.91 66.85 68.37 2,798,727 +1.64(+2.46%)
Jan 08, 2018 66.43 67.00 66.25 66.74 1,694,072 +0.14(+0.21%)
Jan 05, 2018 65.48 66.78 65.48 66.59 1,713,597 +1.05(+1.60%)
Jan 04, 2018 66.25 66.52 65.53 65.54 2,342,372 -0.50(-0.75%)
Jan 03, 2018 64.42 66.20 64.40 66.04 1,783,282 +1.64(+2.54%)
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.