Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 174.23 174.31 171.99 172.62 1,761,793 -1.24(-0.71%)
Aug 30, 2021 171.04 174.25 171.04 173.86 1,241,624 +2.87(+1.68%)
Aug 27, 2021 171.21 172.26 170.18 170.99 1,205,428 +0.22(+0.13%)
Aug 26, 2021 170.58 171.64 169.31 170.77 1,294,126 +0.28(+0.17%)
Aug 25, 2021 167.31 170.72 167.31 170.49 1,435,212 +2.69(+1.60%)
Aug 24, 2021 167.47 168.43 166.47 167.80 1,259,009 +0.56(+0.33%)
Aug 23, 2021 166.68 167.80 165.40 167.24 2,095,428 +1.84(+1.11%)
Aug 20, 2021 165.11 167.97 164.34 165.40 2,056,841 +0.45(+0.27%)
Aug 19, 2021 159.12 166.34 158.99 164.95 2,215,678 +4.57(+2.85%)
Aug 18, 2021 160.55 162.68 159.46 160.38 2,907,964 +2.08(+1.31%)
Aug 17, 2021 159.11 159.21 156.71 158.30 2,655,473 -1.14(-0.72%)
Aug 16, 2021 156.80 159.88 155.93 159.44 2,189,938 +2.79(+1.78%)
Aug 13, 2021 155.83 156.69 154.84 156.65 1,761,765 +1.06(+0.68%)
Aug 12, 2021 153.97 155.95 153.59 155.58 1,398,778 +1.60(+1.04%)
Aug 11, 2021 154.15 154.44 153.32 153.98 1,425,693 +0.00(+0.00%)
Aug 10, 2021 154.37 155.05 153.37 153.98 1,601,870 -0.02(-0.01%)
Aug 09, 2021 153.55 154.26 152.50 154.00 999,012 +0.83(+0.54%)
Aug 06, 2021 152.25 153.36 151.97 153.17 1,229,198 +0.65(+0.43%)
Aug 05, 2021 151.95 152.64 150.85 152.52 1,695,136 +0.76(+0.50%)
Aug 04, 2021 151.46 152.20 151.00 151.77 1,816,203 +0.40(+0.27%)
Aug 03, 2021 151.22 151.47 150.28 151.36 1,890,325 +0.78(+0.52%)
Aug 02, 2021 151.55 151.80 150.04 150.59 1,462,042 -0.16(-0.10%)
Jul 30, 2021 150.04 151.11 149.55 150.74 2,348,170 +0.55(+0.37%)
Jul 29, 2021 149.52 150.97 148.96 150.19 1,552,460 +1.19(+0.80%)
Jul 28, 2021 147.57 149.50 147.07 149.00 2,215,675 +1.49(+1.01%)
Jul 27, 2021 146.87 147.57 146.44 147.52 2,120,128 -0.30(-0.20%)
Jul 26, 2021 149.27 149.70 147.34 147.81 1,796,823 -2.03(-1.35%)
Jul 23, 2021 148.15 149.94 147.99 149.84 2,167,201 +1.98(+1.34%)
Jul 22, 2021 147.28 148.06 146.26 147.86 2,005,422 +1.33(+0.91%)
Jul 21, 2021 147.06 147.48 145.21 146.53 2,292,913 -0.34(-0.23%)
Jul 20, 2021 146.04 148.80 145.43 146.88 2,283,031 +1.69(+1.17%)
Jul 19, 2021 145.34 145.57 144.57 145.19 1,865,363 -1.33(-0.91%)
Jul 16, 2021 146.91 147.38 145.86 146.51 2,205,542 -0.03(-0.02%)
Jul 15, 2021 145.93 146.89 145.44 146.54 1,762,163 +0.33(+0.22%)
Jul 14, 2021 147.43 147.44 146.05 146.22 1,238,547 -0.63(-0.43%)
Jul 13, 2021 146.69 147.11 145.79 146.85 1,480,523 -0.24(-0.16%)
Jul 12, 2021 148.21 148.55 146.75 147.08 1,504,872 -0.51(-0.35%)
Jul 09, 2021 147.06 147.79 146.50 147.60 1,623,125 +1.18(+0.81%)
Jul 08, 2021 145.67 146.54 144.89 146.41 1,922,935 -0.65(-0.44%)
Jul 07, 2021 147.16 147.19 145.69 147.06 2,324,018 +0.50(+0.34%)
Jul 06, 2021 146.81 146.81 146.07 146.56 2,005,887 +0.16(+0.11%)
Jul 02, 2021 145.71 146.47 144.86 146.41 1,423,784 +1.20(+0.83%)
Jul 01, 2021 145.18 145.77 144.44 145.20 1,451,968 -0.02(-0.01%)
Jun 30, 2021 146.08 146.17 144.09 145.22 1,281,734 -0.98(-0.67%)
Jun 29, 2021 144.99 146.24 144.94 146.20 831,272 +0.86(+0.59%)
Jun 28, 2021 145.04 145.45 143.87 145.34 1,674,356 +0.64(+0.44%)
Jun 25, 2021 144.44 145.17 143.65 144.70 8,595,694 +0.60(+0.42%)
Jun 24, 2021 145.33 145.73 144.00 144.10 1,452,223 -0.56(-0.39%)
Jun 23, 2021 144.15 145.47 143.86 144.66 1,481,602 +0.60(+0.42%)
Jun 22, 2021 143.81 145.09 143.28 144.06 1,390,562 +0.22(+0.15%)
Jun 21, 2021 142.87 144.12 141.22 143.84 1,288,638 +1.38(+0.97%)
Jun 18, 2021 143.75 144.26 142.40 142.47 3,286,015 -1.88(-1.30%)
Jun 17, 2021 140.98 145.09 140.98 144.35 2,872,721 +3.27(+2.32%)
Jun 16, 2021 142.13 142.54 140.42 141.07 1,710,719 -1.01(-0.71%)
Jun 15, 2021 142.31 142.62 141.52 142.09 1,054,260 +0.23(+0.16%)
Jun 14, 2021 140.99 141.90 140.26 141.86 950,819 +0.84(+0.60%)
Jun 11, 2021 140.85 141.09 139.41 141.02 1,012,871 +0.46(+0.33%)
Jun 10, 2021 137.86 140.84 137.56 140.55 1,488,503 +2.88(+2.09%)
Jun 09, 2021 136.69 137.91 136.44 137.68 980,848 +1.36(+0.99%)
Jun 08, 2021 136.17 136.49 135.16 136.32 1,164,248 +1.08(+0.80%)
Jun 07, 2021 135.67 136.15 134.96 135.24 952,649 -0.25(-0.18%)
Jun 04, 2021 135.29 135.99 134.98 135.48 1,088,729 +1.50(+1.12%)
Jun 03, 2021 133.62 134.51 133.36 133.98 1,250,646 -0.20(-0.15%)
Jun 02, 2021 134.72 135.80 133.50 134.18 1,420,614 -0.62(-0.46%)
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.