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 (%)
Nov 30, 2018 68.94 69.92 68.66 69.64 2,368,255 +0.75(+1.09%)
Nov 29, 2018 68.56 69.47 68.56 68.88 2,669,818 +0.09(+0.13%)
Nov 28, 2018 67.20 68.80 66.83 68.80 2,699,672 +2.04(+3.06%)
Nov 27, 2018 66.29 66.91 66.12 66.76 2,632,344 +0.11(+0.16%)
Nov 26, 2018 66.35 66.70 65.82 66.65 2,488,999 +1.00(+1.52%)
Nov 23, 2018 64.52 66.04 64.52 65.65 1,427,769 +0.47(+0.72%)
Nov 21, 2018 65.18 65.18 65.18 0 +0.19(+0.30%)
Nov 20, 2018 63.76 65.86 62.49 64.99 8,506,377 +4.73(+7.84%)
Nov 19, 2018 62.24 62.52 60.06 60.26 3,523,270 -2.29(-3.66%)
Nov 16, 2018 61.96 63.14 61.96 62.55 3,078,815 +0.26(+0.42%)
Nov 15, 2018 60.94 62.51 60.19 62.29 3,996,018 +1.20(+1.97%)
Nov 14, 2018 62.21 62.41 60.91 61.09 5,041,718 -0.84(-1.35%)
Nov 13, 2018 62.17 63.01 61.54 61.93 2,302,857 -0.15(-0.25%)
Nov 12, 2018 63.68 63.76 62.03 62.08 3,116,904 -2.67(-4.12%)
Nov 09, 2018 65.06 65.22 64.20 64.75 2,673,820 -0.50(-0.77%)
Nov 08, 2018 65.44 65.80 64.85 65.25 2,539,902 -0.45(-0.69%)
Nov 07, 2018 64.01 65.81 63.79 65.70 2,777,435 +2.19(+3.46%)
Nov 06, 2018 63.56 63.93 63.21 63.50 2,376,416 +0.07(+0.11%)
Nov 05, 2018 63.55 63.90 62.78 63.44 2,263,295 -0.02(-0.03%)
Nov 02, 2018 63.33 64.11 62.98 63.46 2,360,670 +0.68(+1.09%)
Nov 01, 2018 62.63 62.89 62.16 62.77 1,955,819 +0.41(+0.66%)
Oct 31, 2018 61.94 63.50 61.78 62.36 3,969,936 +1.11(+1.81%)
Oct 30, 2018 60.01 61.33 59.37 61.25 3,196,656 +1.50(+2.51%)
Oct 29, 2018 61.26 61.76 58.84 59.75 3,033,696 -0.63(-1.04%)
Oct 26, 2018 59.50 60.74 58.84 60.38 3,241,519 +0.12(+0.19%)
Oct 25, 2018 59.18 60.53 58.78 60.26 3,447,629 +1.42(+2.42%)
Oct 24, 2018 60.56 61.37 58.72 58.84 3,476,641 -1.54(-2.55%)
Oct 23, 2018 60.46 60.76 59.08 60.38 4,384,255 -1.49(-2.41%)
Oct 22, 2018 62.26 62.41 61.16 61.87 2,314,781 -0.18(-0.29%)
Oct 19, 2018 63.34 63.75 61.83 62.05 2,512,570 -1.23(-1.95%)
Oct 18, 2018 64.60 64.68 62.81 63.28 2,418,053 -1.40(-2.16%)
Oct 17, 2018 64.65 64.93 63.82 64.68 2,068,833 -0.25(-0.39%)
Oct 16, 2018 63.76 65.03 63.51 64.93 1,941,108 +1.76(+2.79%)
Oct 15, 2018 63.45 63.86 62.91 63.17 1,665,238 -0.59(-0.92%)
Oct 12, 2018 63.62 64.52 62.85 63.75 3,812,544 +1.30(+2.08%)
Oct 11, 2018 64.14 64.46 62.20 62.46 3,765,906 -1.71(-2.67%)
Oct 10, 2018 66.81 66.81 64.11 64.17 3,174,768 -2.64(-3.95%)
Oct 09, 2018 66.74 67.01 66.13 66.81 2,264,147 -0.09(-0.13%)
Oct 08, 2018 67.34 67.42 66.38 66.89 2,264,320 -0.77(-1.14%)
Oct 05, 2018 68.02 68.51 66.84 67.66 2,469,452 -0.35(-0.51%)
Oct 04, 2018 69.22 69.42 67.84 68.01 3,077,288 -1.41(-2.02%)
Oct 03, 2018 68.99 69.65 68.91 69.41 3,327,994 +0.42(+0.61%)
Oct 02, 2018 68.57 69.04 68.32 68.99 2,719,488 +0.40(+0.59%)
Oct 01, 2018 68.03 68.89 67.99 68.59 2,948,104 +0.84(+1.23%)
Sep 28, 2018 67.89 68.19 67.67 67.75 2,340,575 -0.25(-0.37%)
Sep 27, 2018 67.79 68.05 67.33 68.00 1,646,799 +0.45(+0.67%)
Sep 26, 2018 67.78 68.18 67.28 67.55 1,905,822 -0.05(-0.07%)
Sep 25, 2018 67.39 68.03 67.14 67.60 2,176,240 +0.41(+0.61%)
Sep 24, 2018 67.88 67.88 66.94 67.18 2,429,671 -0.74(-1.09%)
Sep 21, 2018 68.60 68.63 67.77 67.92 3,248,069 -0.39(-0.58%)
Sep 20, 2018 66.97 68.35 66.94 68.32 2,983,636 +1.51(+2.26%)
Sep 19, 2018 66.31 66.89 66.15 66.81 1,232,128 +0.61(+0.91%)
Sep 18, 2018 66.37 66.53 65.70 66.20 1,853,736 -0.14(-0.22%)
Sep 17, 2018 66.89 66.90 66.27 66.35 1,891,420 +0.22(+0.33%)
Sep 14, 2018 66.54 66.66 65.85 66.13 1,521,165 -0.46(-0.69%)
Sep 13, 2018 65.41 66.90 65.30 66.59 2,592,352 +1.36(+2.09%)
Sep 12, 2018 64.93 65.32 64.59 65.22 1,171,756 +0.28(+0.43%)
Sep 11, 2018 65.02 65.37 64.82 64.95 1,745,829 -0.30(-0.46%)
Sep 10, 2018 65.14 65.70 65.04 65.24 2,150,775 +0.51(+0.79%)
Sep 07, 2018 64.49 65.15 64.38 64.73 1,650,688 +0.04(+0.06%)
Sep 06, 2018 64.35 64.88 64.19 64.70 1,074,019 +0.38(+0.60%)
Sep 05, 2018 64.62 64.73 64.12 64.31 1,936,184 -0.30(-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.