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 (%)
Jul 30, 2021 149.52 150.58 149.03 150.22 2,356,350 +0.55(+0.37%)
Jul 29, 2021 149.00 150.45 148.45 149.67 1,557,868 +1.19(+0.80%)
Jul 28, 2021 147.05 148.99 146.56 148.49 2,223,393 +1.48(+1.01%)
Jul 27, 2021 146.36 147.05 145.94 147.00 2,127,513 -0.29(-0.20%)
Jul 26, 2021 148.75 149.18 146.83 147.30 1,803,082 -2.02(-1.35%)
Jul 23, 2021 147.63 149.42 147.48 149.32 2,174,750 +1.97(+1.34%)
Jul 22, 2021 146.77 147.54 145.75 147.35 2,012,407 +1.32(+0.91%)
Jul 21, 2021 146.55 146.97 144.70 146.03 2,300,901 -0.34(-0.23%)
Jul 20, 2021 145.53 148.28 144.93 146.37 2,290,984 +1.69(+1.17%)
Jul 19, 2021 144.84 145.06 144.06 144.68 1,871,861 -1.32(-0.91%)
Jul 16, 2021 146.40 146.87 145.36 146.00 2,213,225 -0.03(-0.02%)
Jul 15, 2021 145.43 146.38 144.94 146.03 1,768,301 +0.32(+0.22%)
Jul 14, 2021 146.92 146.93 145.54 145.71 1,242,861 -0.63(-0.43%)
Jul 13, 2021 146.18 146.60 145.28 146.34 1,485,680 -0.24(-0.16%)
Jul 12, 2021 147.69 148.03 146.24 146.57 1,510,114 -0.51(-0.35%)
Jul 09, 2021 146.55 147.28 146.00 147.08 1,628,779 +1.18(+0.81%)
Jul 08, 2021 145.16 146.03 144.39 145.91 1,929,634 -0.65(-0.44%)
Jul 07, 2021 146.65 146.68 145.18 146.55 2,332,114 +0.50(+0.34%)
Jul 06, 2021 146.30 146.30 145.56 146.05 2,012,875 +0.16(+0.11%)
Jul 02, 2021 145.20 145.97 144.36 145.90 1,428,743 +1.20(+0.83%)
Jul 01, 2021 144.68 145.26 143.94 144.70 1,457,026 -0.02(-0.01%)
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%)
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.