Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.49	78.76	78.01	78.30	862,016	-0.30(-0.38%)
Nov 27, 2019	78.60	78.86	78.23	78.60	1,679,265	+0.13(+0.16%)
Nov 26, 2019	76.17	78.56	75.58	78.48	5,497,701	+0.67(+0.86%)
Nov 25, 2019	77.02	78.00	76.88	77.81	2,724,028	+1.11(+1.44%)
Nov 22, 2019	76.21	76.77	75.84	76.70	1,928,576	+0.80(+1.05%)
Nov 21, 2019	76.56	76.56	74.95	75.91	2,209,625	-0.21(-0.28%)
Nov 20, 2019	76.74	76.94	75.82	76.12	2,506,345	-0.75(-0.97%)
Nov 19, 2019	75.78	77.06	75.46	76.87	1,758,449	+1.31(+1.73%)
Nov 18, 2019	75.75	76.10	75.13	75.56	1,692,896	-0.31(-0.41%)
Nov 15, 2019	74.58	75.92	74.27	75.87	1,753,842	+1.45(+1.95%)
Nov 14, 2019	74.85	75.09	74.15	74.42	1,148,583	-0.39(-0.52%)
Nov 13, 2019	74.47	75.13	74.22	74.80	1,139,207	+0.11(+0.14%)
Nov 12, 2019	74.65	75.18	74.38	74.70	1,040,154	+0.19(+0.26%)
Nov 11, 2019	73.92	74.50	73.81	74.50	1,185,356	+0.20(+0.27%)
Nov 08, 2019	73.58	74.31	73.34	74.30	1,270,176	+0.71(+0.96%)
Nov 07, 2019	74.01	74.05	73.37	73.59	888,049	+0.12(+0.16%)
Nov 06, 2019	73.39	73.62	72.65	73.48	1,398,429	+0.23(+0.32%)
Nov 05, 2019	74.47	74.56	73.17	73.24	2,437,070	-1.15(-1.55%)
Nov 04, 2019	75.31	75.47	74.39	74.40	1,027,750	-0.22(-0.30%)
Nov 01, 2019	74.17	74.99	73.99	74.62	1,141,137	+1.18(+1.61%)
Oct 31, 2019	73.68	73.80	72.81	73.44	1,001,032	-0.36(-0.49%)
Oct 30, 2019	73.72	73.83	72.94	73.80	943,652	-0.05(-0.07%)
Oct 29, 2019	72.76	74.34	72.65	73.84	1,148,319	+0.02(+0.03%)
Oct 28, 2019	73.38	74.22	73.38	73.83	1,179,889	+0.74(+1.01%)
Oct 25, 2019	72.42	73.65	71.87	73.09	861,294	+0.38(+0.52%)
Oct 24, 2019	72.74	72.82	72.19	72.71	1,632,310	+0.02(+0.03%)
Oct 23, 2019	72.73	73.57	72.40	72.69	1,885,911	+0.28(+0.39%)
Oct 22, 2019	73.37	74.00	72.36	72.41	1,369,799	-0.77(-1.05%)
Oct 21, 2019	72.59	73.20	72.41	73.18	1,794,300	+0.88(+1.22%)
Oct 18, 2019	71.74	72.54	71.52	72.29	2,188,615	-0.34(-0.47%)
Oct 17, 2019	73.38	73.92	72.61	72.63	1,709,303	-0.34(-0.46%)
Oct 16, 2019	73.00	73.56	72.67	72.97	2,477,216	-0.47(-0.63%)
Oct 15, 2019	73.49	74.03	73.37	73.44	881,603	+0.55(+0.76%)
Oct 14, 2019	72.88	73.49	72.70	72.88	871,978	-0.12(-0.16%)
Oct 11, 2019	73.36	73.88	72.94	73.00	1,255,220	+1.26(+1.76%)
Oct 10, 2019	71.19	72.16	71.19	71.74	1,506,381	+0.51(+0.72%)
Oct 09, 2019	70.82	71.59	70.42	71.23	1,568,091	+0.95(+1.35%)
Oct 08, 2019	71.71	71.71	69.54	70.28	3,130,485	-2.53(-3.48%)
Oct 07, 2019	73.05	73.38	72.36	72.81	1,098,992	-0.76(-1.03%)
Oct 04, 2019	71.82	73.59	71.80	73.56	1,330,312	+1.95(+2.72%)
Oct 03, 2019	71.14	71.62	70.26	71.61	1,977,704	+0.50(+0.71%)
Oct 02, 2019	72.05	72.26	70.67	71.11	2,095,136	-1.44(-1.99%)
Oct 01, 2019	74.16	74.54	72.31	72.56	2,291,121	-1.74(-2.34%)
Sep 30, 2019	74.00	74.76	74.00	74.29	1,767,704	+0.39(+0.53%)
Sep 27, 2019	74.51	74.79	73.44	73.90	1,695,076	-0.13(-0.17%)
Sep 26, 2019	73.96	74.45	73.61	74.02	1,373,394	+0.18(+0.25%)
Sep 25, 2019	73.57	74.06	72.70	73.84	1,872,634	+0.35(+0.47%)
Sep 24, 2019	75.74	75.83	73.17	73.49	4,463,127	-2.02(-2.68%)
Sep 23, 2019	74.95	75.83	74.75	75.51	2,308,931	+0.09(+0.12%)
Sep 20, 2019	75.67	76.17	75.37	75.43	4,771,291	-0.10(-0.13%)
Sep 19, 2019	75.05	75.60	74.80	75.52	1,839,317	+0.48(+0.64%)
Sep 18, 2019	73.87	75.04	73.28	75.04	2,060,618	+1.13(+1.53%)
Sep 17, 2019	74.44	74.46	73.79	73.91	2,814,651	-0.73(-0.97%)
Sep 16, 2019	74.80	74.91	73.97	74.63	2,971,341	-0.73(-0.96%)
Sep 13, 2019	75.06	75.50	74.66	75.36	2,763,414	+0.32(+0.43%)
Sep 12, 2019	74.50	75.54	74.21	75.04	4,144,927	+0.56(+0.75%)
Sep 11, 2019	72.62	74.50	72.62	74.48	2,900,097	+2.15(+2.97%)
Sep 10, 2019	71.10	72.58	70.90	72.33	2,933,705	+0.57(+0.80%)
Sep 09, 2019	71.96	72.16	71.27	71.76	3,098,041	-0.10(-0.13%)
Sep 06, 2019	71.29	71.94	71.29	71.86	3,222,588	+0.74(+1.03%)
Sep 05, 2019	69.30	71.31	69.30	71.12	3,098,910	+2.57(+3.75%)
Sep 04, 2019	68.63	68.90	67.68	68.55	1,881,958	+0.44(+0.64%)

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.