Agilent Technologies (NY: A )

114.08 USD -0.27 (-0.24%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 116.09 116.96 113.41 114.35 2,862,400 -0.33(-0.29%)
Nov 24, 2020 118.96 118.96 111.43 114.68 5,559,935 +2.47(+2.20%)
Nov 23, 2020 111.40 112.42 109.56 112.21 3,248,541 +1.32(+1.19%)
Nov 20, 2020 108.64 112.30 108.32 110.89 2,775,600 +2.21(+2.03%)
Nov 19, 2020 106.74 108.96 105.19 108.68 1,886,376 +2.73(+2.58%)
Nov 18, 2020 109.55 109.88 105.73 105.95 2,047,933 -3.91(-3.56%)
Nov 17, 2020 110.50 110.77 109.25 109.86 1,571,458 -0.41(-0.37%)
Nov 16, 2020 111.00 111.49 109.47 110.27 1,656,148 +0.10(+0.09%)
Nov 13, 2020 110.46 111.54 109.78 110.17 1,356,700 +0.73(+0.67%)
Nov 12, 2020 109.40 111.01 108.89 109.44 1,094,278 +0.03(+0.03%)
Nov 11, 2020 111.14 111.79 108.84 109.41 1,792,823 -0.79(-0.72%)
Nov 10, 2020 112.82 112.91 108.99 110.20 2,124,829 -2.30(-2.04%)
Nov 09, 2020 116.16 117.50 112.39 112.50 2,177,889 -0.04(-0.04%)
Nov 06, 2020 110.76 113.35 110.32 112.54 1,036,500 +2.20(+1.99%)
Nov 05, 2020 110.57 111.93 109.67 110.34 1,143,081 +1.85(+1.71%)
Nov 04, 2020 108.07 109.80 107.24 108.49 1,357,282 +1.46(+1.36%)
Nov 03, 2020 106.43 108.11 106.14 107.03 1,174,974 +1.79(+1.70%)
Nov 02, 2020 103.52 105.35 103.29 105.24 1,572,306 +3.15(+3.09%)
Oct 30, 2020 101.77 102.35 100.65 102.09 2,310,000 +0.07(+0.07%)
Oct 29, 2020 102.27 103.06 100.77 102.02 1,421,852 +0.36(+0.35%)
Oct 28, 2020 104.42 105.37 101.58 101.66 1,180,739 -4.38(-4.13%)
Oct 27, 2020 105.11 106.66 105.11 106.04 1,111,407 +1.41(+1.35%)
Oct 26, 2020 105.39 105.82 103.75 104.63 1,101,954 -1.54(-1.45%)
Oct 23, 2020 107.23 107.38 105.47 106.17 833,900 -0.60(-0.56%)
Oct 22, 2020 105.32 107.09 105.11 106.77 1,064,683 +1.94(+1.85%)
Oct 21, 2020 105.92 106.69 104.12 104.83 893,965 -0.78(-0.74%)
Oct 20, 2020 105.89 106.94 105.56 105.61 770,994 +0.12(+0.11%)
Oct 19, 2020 106.78 107.62 105.24 105.49 635,987 -1.21(-1.13%)
Oct 16, 2020 105.95 107.54 105.71 106.70 1,039,300 +1.38(+1.31%)
Oct 15, 2020 104.10 105.72 103.88 105.32 722,985 +0.26(+0.25%)
Oct 14, 2020 105.49 106.67 104.92 105.06 906,705 -0.36(-0.34%)
Oct 13, 2020 105.44 106.00 104.96 105.42 915,482 -0.01(-0.01%)
Oct 12, 2020 106.45 107.00 105.32 105.43 1,003,703 -0.33(-0.31%)
Oct 09, 2020 104.83 106.10 104.55 105.76 708,900 +1.60(+1.54%)
Oct 08, 2020 104.20 104.39 103.13 104.16 765,334 +0.28(+0.27%)
Oct 07, 2020 102.47 104.75 102.42 103.88 1,322,140 +2.25(+2.21%)
Oct 06, 2020 103.12 103.33 101.48 101.63 1,078,014 -1.49(-1.44%)
Oct 05, 2020 100.99 103.46 100.96 103.12 803,927 +3.11(+3.11%)
Oct 02, 2020 100.21 101.28 99.81 100.01 712,200 -1.21(-1.20%)
Oct 01, 2020 101.77 102.41 100.54 101.22 723,579 +0.28(+0.28%)
Sep 30, 2020 100.54 101.89 100.31 100.94 1,362,186 +0.72(+0.72%)
Sep 29, 2020 99.79 101.33 99.59 100.22 722,378 +0.71(+0.71%)
Sep 28, 2020 98.64 99.73 98.12 99.51 1,336,568 +1.82(+1.86%)
Sep 25, 2020 95.96 98.14 95.77 97.69 1,028,600 +1.35(+1.40%)
Sep 24, 2020 96.57 96.97 95.44 96.34 1,157,571 -0.57(-0.59%)
Sep 23, 2020 98.60 98.91 96.57 96.91 1,148,728 -1.71(-1.73%)
Sep 22, 2020 97.84 98.97 97.49 98.62 845,849 +0.49(+0.50%)
Sep 21, 2020 98.18 98.56 96.50 98.13 927,860 -1.25(-1.26%)
Sep 18, 2020 99.14 100.59 98.46 99.38 2,162,400 -0.22(-0.22%)
Sep 17, 2020 99.25 100.46 98.58 99.60 1,246,412 -0.32(-0.32%)
Sep 16, 2020 101.23 101.53 98.08 99.92 1,365,031 -0.45(-0.45%)
Sep 15, 2020 99.72 101.00 99.72 100.37 1,053,823 +0.95(+0.96%)
Sep 14, 2020 99.73 100.23 98.97 99.42 1,207,651 +0.82(+0.83%)
Sep 11, 2020 98.71 99.62 98.02 98.60 1,368,500 +0.03(+0.03%)
Sep 10, 2020 98.88 100.10 98.24 98.57 1,933,185 +0.64(+0.65%)
Sep 09, 2020 96.10 98.47 95.86 97.93 954,420 +2.79(+2.93%)
Sep 08, 2020 96.11 96.47 94.76 95.14 1,225,579 -1.70(-1.76%)
Sep 04, 2020 100.07 100.11 95.66 96.84 1,753,800 -2.80(-2.81%)
Sep 03, 2020 103.09 103.21 99.04 99.64 1,992,786 -3.78(-3.65%)
Sep 02, 2020 101.00 103.66 100.46 103.42 1,462,461 +2.30(+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.