Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	111.36	114.47	111.15	114.30	3,864,235	+2.75(+2.46%)
Nov 27, 2020	111.24	112.43	110.43	111.56	1,006,038	-0.25(-0.23%)
Nov 25, 2020	113.51	114.36	110.89	111.81	2,927,399	-0.32(-0.29%)
Nov 24, 2020	116.32	116.32	108.96	112.13	5,686,190	+2.42(+2.20%)
Nov 23, 2020	108.93	109.92	107.13	109.72	3,322,309	+1.29(+1.19%)
Nov 20, 2020	106.23	109.81	105.91	108.43	2,838,628	+2.16(+2.03%)
Nov 19, 2020	104.37	106.54	102.85	106.27	1,929,212	+2.67(+2.58%)
Nov 18, 2020	107.12	107.44	103.38	103.60	2,094,437	-3.82(-3.56%)
Nov 17, 2020	108.05	108.31	106.82	107.42	1,607,142	-0.40(-0.37%)
Nov 16, 2020	108.53	109.01	107.04	107.82	1,693,756	+0.10(+0.09%)
Nov 13, 2020	108.01	109.06	107.34	107.72	1,387,508	+0.71(+0.67%)
Nov 12, 2020	106.97	108.55	106.47	107.01	1,119,127	+0.03(+0.03%)
Nov 11, 2020	108.67	109.31	106.42	106.98	1,833,534	-0.77(-0.72%)
Nov 10, 2020	110.31	110.40	106.57	107.75	2,173,080	-2.25(-2.04%)
Nov 09, 2020	113.58	114.89	109.89	110.00	2,227,344	-0.04(-0.04%)
Nov 06, 2020	108.30	110.83	107.88	110.04	1,060,037	+2.15(+1.99%)
Nov 05, 2020	108.11	109.44	107.23	107.89	1,169,038	+1.81(+1.71%)
Nov 04, 2020	105.67	107.36	104.86	106.08	1,388,103	+1.43(+1.36%)
Nov 03, 2020	104.07	105.71	103.78	104.65	1,201,655	+1.75(+1.70%)
Nov 02, 2020	101.22	103.01	101.00	102.90	1,608,010	+3.08(+3.09%)
Oct 30, 2020	99.51	100.08	98.42	99.82	2,362,455	+0.07(+0.07%)
Oct 29, 2020	100.00	100.77	98.53	99.75	1,454,139	+0.35(+0.35%)
Oct 28, 2020	102.10	103.03	99.32	99.40	1,207,551	-4.28(-4.13%)
Oct 27, 2020	102.78	104.29	102.78	103.69	1,136,645	+1.38(+1.35%)
Oct 26, 2020	103.05	103.47	101.45	102.31	1,126,977	-1.51(-1.45%)
Oct 23, 2020	104.85	105.00	103.13	103.81	852,836	-0.59(-0.56%)
Oct 22, 2020	102.98	104.71	102.78	104.40	1,088,860	+1.90(+1.85%)
Oct 21, 2020	103.57	104.32	101.81	102.50	914,265	-0.76(-0.74%)
Oct 20, 2020	103.54	104.57	103.22	103.27	788,501	+0.12(+0.11%)
Oct 19, 2020	104.41	105.23	102.90	103.15	650,429	-1.18(-1.13%)
Oct 16, 2020	103.60	105.15	103.36	104.33	1,062,900	+1.35(+1.31%)
Oct 15, 2020	101.79	103.37	101.57	102.98	739,402	+0.25(+0.25%)
Oct 14, 2020	103.15	104.30	102.59	102.73	927,294	-0.35(-0.34%)
Oct 13, 2020	103.10	103.65	102.63	103.08	936,270	-0.01(-0.01%)
Oct 12, 2020	104.09	104.62	102.98	103.09	1,026,495	-0.32(-0.31%)
Oct 09, 2020	102.50	103.74	102.23	103.41	724,997	+1.57(+1.54%)
Oct 08, 2020	101.89	102.07	100.84	101.85	782,713	+0.27(+0.27%)
Oct 07, 2020	100.19	102.42	100.15	101.57	1,352,163	+2.20(+2.21%)
Oct 06, 2020	100.83	101.04	99.23	99.37	1,102,493	-1.46(-1.44%)
Oct 05, 2020	98.75	101.16	98.72	100.83	822,182	+3.22(+3.30%)
Oct 02, 2020	97.81	98.85	97.42	97.61	729,685	-1.18(-1.20%)
Oct 01, 2020	99.33	99.96	98.13	98.79	741,344	+0.27(+0.28%)
Sep 30, 2020	98.13	99.45	97.91	98.52	1,395,630	+0.70(+0.72%)
Sep 29, 2020	97.40	98.90	97.20	97.82	740,113	+0.69(+0.71%)
Sep 28, 2020	96.28	97.34	95.77	97.13	1,369,383	+1.78(+1.86%)
Sep 25, 2020	93.66	95.78	93.47	95.35	1,053,854	+1.32(+1.40%)
Sep 24, 2020	94.26	94.65	93.15	94.03	1,185,991	-0.56(-0.59%)
Sep 23, 2020	96.24	96.54	94.26	94.59	1,176,931	-1.67(-1.73%)
Sep 22, 2020	95.50	96.60	95.15	96.26	866,616	+0.48(+0.50%)
Sep 21, 2020	95.83	96.20	94.19	95.78	950,640	-1.22(-1.26%)
Sep 18, 2020	96.76	98.18	96.10	97.00	2,215,491	-0.21(-0.22%)
Sep 17, 2020	96.87	98.05	96.22	97.21	1,277,013	-0.31(-0.32%)
Sep 16, 2020	98.80	99.10	95.73	97.53	1,398,545	-0.44(-0.45%)
Sep 15, 2020	97.33	98.58	97.33	97.96	1,079,696	+0.93(+0.96%)
Sep 14, 2020	97.34	97.83	96.60	97.04	1,237,301	+0.80(+0.83%)
Sep 11, 2020	96.34	97.23	95.67	96.24	1,402,099	+0.03(+0.03%)
Sep 10, 2020	96.51	97.70	95.89	96.21	1,980,648	+0.62(+0.65%)
Sep 09, 2020	93.80	96.11	93.56	95.58	977,852	+2.72(+2.93%)
Sep 08, 2020	93.81	94.16	92.49	92.86	1,255,669	-1.66(-1.76%)
Sep 04, 2020	97.67	97.71	93.37	94.52	1,796,859	-2.73(-2.81%)
Sep 03, 2020	100.62	100.73	96.67	97.25	2,041,712	-3.69(-3.66%)
Sep 02, 2020	98.58	101.18	98.05	100.94	1,498,367	+2.25(+2.27%)

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.