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 (%)
May 28, 2021 136.17 136.77 135.58 135.71 1,286,956 +0.58(+0.43%)
May 27, 2021 130.99 135.72 130.83 135.13 3,765,581 +4.18(+3.19%)
May 26, 2021 133.91 135.58 130.92 130.96 2,542,938 +0.06(+0.05%)
May 25, 2021 131.07 132.44 130.68 130.90 1,921,485 -0.11(-0.08%)
May 24, 2021 131.17 132.06 130.21 131.00 1,335,983 +1.02(+0.79%)
May 21, 2021 130.35 131.78 129.90 129.98 1,471,709 +0.15(+0.11%)
May 20, 2021 128.32 130.46 128.32 129.84 1,053,562 +1.91(+1.49%)
May 19, 2021 125.36 128.00 124.90 127.93 1,139,470 +1.43(+1.13%)
May 18, 2021 127.67 127.67 126.43 126.50 1,809,319 -1.34(-1.05%)
May 17, 2021 128.55 128.75 127.63 127.83 902,552 -1.02(-0.79%)
May 14, 2021 128.19 129.38 128.16 128.85 788,910 +1.11(+0.87%)
May 13, 2021 127.34 128.47 127.00 127.74 820,256 +1.36(+1.07%)
May 12, 2021 128.06 128.87 126.22 126.39 1,278,851 -2.73(-2.12%)
May 11, 2021 127.99 129.53 127.03 129.12 1,360,468 -0.44(-0.34%)
May 10, 2021 131.42 131.58 129.45 129.56 1,052,760 -2.00(-1.52%)
May 07, 2021 130.86 132.46 130.86 131.56 1,063,037 +1.47(+1.13%)
May 06, 2021 129.99 130.28 128.48 130.08 1,170,960 -0.95(-0.73%)
May 05, 2021 130.25 131.74 128.96 131.03 1,456,665 +2.43(+1.89%)
May 04, 2021 129.81 130.19 128.07 128.61 1,783,671 -2.25(-1.72%)
May 03, 2021 131.94 131.96 130.29 130.86 1,050,420 -0.44(-0.34%)
Apr 30, 2021 131.56 132.30 130.82 131.30 1,541,094 -0.50(-0.38%)
Apr 29, 2021 133.04 133.04 131.20 131.80 2,173,935 -0.64(-0.48%)
Apr 28, 2021 133.62 134.12 132.35 132.44 1,632,511 -1.65(-1.23%)
Apr 27, 2021 134.53 135.03 133.84 134.09 1,784,149 -0.84(-0.63%)
Apr 26, 2021 134.81 135.41 134.29 134.93 1,310,326 +0.65(+0.48%)
Apr 23, 2021 132.21 134.72 132.14 134.29 1,521,755 +2.11(+1.60%)
Apr 22, 2021 131.68 133.08 131.49 132.17 1,763,637 +0.69(+0.52%)
Apr 21, 2021 130.55 131.60 129.71 131.49 1,194,830 +1.35(+1.03%)
Apr 20, 2021 130.67 131.21 129.51 130.14 1,283,686 -1.02(-0.78%)
Apr 19, 2021 132.03 132.29 130.74 131.16 1,090,741 -1.06(-0.80%)
Apr 16, 2021 131.70 132.28 130.83 132.22 4,575,446 +1.28(+0.98%)
Apr 15, 2021 129.69 131.59 129.69 130.94 2,159,157 +1.29(+0.99%)
Apr 14, 2021 130.77 130.89 128.67 129.66 1,526,017 -0.98(-0.75%)
Apr 13, 2021 129.29 130.93 129.17 130.64 1,622,187 +1.67(+1.29%)
Apr 12, 2021 129.14 129.87 128.55 128.97 1,187,099 -0.63(-0.48%)
Apr 09, 2021 129.16 129.61 128.44 129.60 1,579,772 +1.20(+0.93%)
Apr 08, 2021 127.98 129.42 127.60 128.40 941,602 +1.33(+1.04%)
Apr 07, 2021 127.97 128.28 126.28 127.07 971,573 -1.67(-1.30%)
Apr 06, 2021 128.28 129.55 127.59 128.75 1,652,105 +1.02(+0.80%)
Apr 05, 2021 126.74 128.32 126.74 127.72 1,115,884 +2.46(+1.96%)
Apr 01, 2021 125.57 125.86 124.59 125.26 1,148,227 +0.54(+0.43%)
Mar 31, 2021 123.56 126.03 123.56 124.72 1,850,712 +2.26(+1.84%)
Mar 30, 2021 122.24 123.31 122.04 122.47 1,053,685 -0.57(-0.46%)
Mar 29, 2021 122.51 123.43 121.39 123.04 1,569,532 -0.22(-0.18%)
Mar 26, 2021 120.21 123.32 119.70 123.25 1,469,840 +3.67(+3.07%)
Mar 25, 2021 118.56 120.00 117.60 119.58 986,063 +1.04(+0.88%)
Mar 24, 2021 119.80 120.62 118.44 118.54 1,506,160 -1.12(-0.93%)
Mar 23, 2021 120.81 121.87 119.16 119.66 1,364,195 -1.60(-1.32%)
Mar 22, 2021 119.85 121.48 119.41 121.26 1,807,303 +0.90(+0.75%)
Mar 19, 2021 120.53 121.15 119.20 120.36 2,647,222 +0.10(+0.08%)
Mar 18, 2021 121.25 121.58 119.81 120.26 2,107,662 +0.07(+0.06%)
Mar 17, 2021 120.01 120.77 119.19 120.19 1,481,104 -0.47(-0.39%)
Mar 16, 2021 122.38 122.92 120.12 120.66 1,371,557 -1.02(-0.84%)
Mar 15, 2021 118.62 121.92 118.05 121.68 1,253,822 +2.55(+2.14%)
Mar 12, 2021 118.28 119.71 117.01 119.13 1,395,222 -0.38(-0.32%)
Mar 11, 2021 119.11 120.58 118.60 119.51 1,853,938 +1.80(+1.53%)
Mar 10, 2021 118.72 119.89 117.41 117.71 1,972,044 +0.15(+0.13%)
Mar 09, 2021 115.63 119.08 115.31 117.56 2,335,530 +3.69(+3.24%)
Mar 08, 2021 114.10 116.70 113.08 113.87 2,820,198 -0.06(-0.05%)
Mar 05, 2021 113.68 113.98 110.33 113.93 2,488,810 +1.13(+1.00%)
Mar 04, 2021 116.43 116.57 111.19 112.80 2,777,289 -4.23(-3.61%)
Mar 03, 2021 120.45 120.45 116.98 117.03 1,643,658 -4.26(-3.51%)
Mar 02, 2021 122.20 123.50 120.83 121.29 1,291,905 -0.82(-0.67%)
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.