Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	70.46	70.91	68.67	69.76	1,870,779	-1.02(-1.44%)
Mar 30, 2020	69.21	71.28	69.21	70.78	1,525,889	+1.89(+2.74%)
Mar 27, 2020	69.51	71.12	68.28	68.89	1,883,340	-2.73(-3.81%)
Mar 26, 2020	68.01	72.33	67.67	71.62	3,363,248	+4.59(+6.84%)
Mar 25, 2020	65.21	69.75	63.26	67.03	2,705,191	+1.94(+2.99%)
Mar 24, 2020	63.66	66.24	62.76	65.09	2,952,992	+3.53(+5.73%)
Mar 23, 2020	64.90	65.64	60.32	61.57	3,077,414	-3.00(-4.65%)
Mar 20, 2020	64.11	68.98	63.11	64.57	3,353,924	+0.68(+1.06%)
Mar 19, 2020	66.59	66.64	62.34	63.89	3,531,424	-3.02(-4.52%)
Mar 18, 2020	63.33	67.89	63.32	66.91	4,244,762	-1.53(-2.23%)
Mar 17, 2020	64.14	68.52	62.12	68.43	3,439,730	+6.13(+9.84%)
Mar 16, 2020	61.60	64.72	59.39	62.30	4,881,852	-4.93(-7.33%)
Mar 13, 2020	64.64	67.53	61.93	67.23	3,356,703	+5.62(+9.11%)
Mar 12, 2020	62.18	65.23	60.38	61.61	5,203,157	-5.27(-7.87%)
Mar 11, 2020	68.74	69.69	65.65	66.88	5,132,054	-3.95(-5.58%)
Mar 10, 2020	70.97	71.52	67.68	70.83	3,640,957	+2.10(+3.05%)
Mar 09, 2020	70.52	72.08	68.17	68.73	4,732,987	-7.59(-9.94%)
Mar 06, 2020	75.73	76.65	74.32	76.32	3,046,673	-1.85(-2.36%)
Mar 05, 2020	79.80	80.88	77.43	78.17	2,390,728	-3.78(-4.61%)
Mar 04, 2020	79.44	82.03	78.42	81.95	1,961,151	+3.92(+5.02%)
Mar 03, 2020	79.56	82.58	77.02	78.03	3,105,684	-1.60(-2.01%)
Mar 02, 2020	75.11	79.66	75.04	79.64	3,507,446	+4.76(+6.36%)
Feb 28, 2020	72.83	74.87	72.06	74.87	3,865,597	-0.35(-0.47%)
Feb 27, 2020	74.50	78.01	74.19	75.22	2,963,769	-0.66(-0.87%)
Feb 26, 2020	76.42	77.98	75.87	75.89	2,600,080	+0.16(+0.21%)
Feb 25, 2020	78.40	78.58	75.48	75.73	2,849,142	-2.48(-3.17%)
Feb 24, 2020	79.50	80.24	77.74	78.21	3,004,821	-4.44(-5.37%)
Feb 21, 2020	81.51	82.67	81.03	82.65	1,814,170	+0.71(+0.87%)
Feb 20, 2020	82.48	82.57	80.99	81.94	2,618,152	-0.98(-1.18%)
Feb 19, 2020	82.29	83.40	81.07	82.92	4,880,296	+0.54(+0.66%)
Feb 18, 2020	83.22	83.63	82.12	82.38	2,956,687	-1.00(-1.20%)
Feb 14, 2020	83.28	83.41	82.69	83.38	2,023,018	+0.34(+0.41%)
Feb 13, 2020	82.68	83.24	82.25	83.04	1,643,066	+0.04(+0.05%)
Feb 12, 2020	82.97	83.61	82.86	83.00	1,507,125	+0.33(+0.40%)
Feb 11, 2020	82.61	83.23	82.42	82.67	1,588,390	+0.64(+0.78%)
Feb 10, 2020	80.67	82.22	80.56	82.03	2,127,454	+1.22(+1.51%)
Feb 07, 2020	82.20	82.38	80.56	80.80	1,490,038	-1.60(-1.95%)
Feb 06, 2020	82.88	82.96	82.17	82.40	859,970	-0.11(-0.13%)
Feb 05, 2020	82.12	83.06	81.99	82.51	2,413,877	+1.37(+1.69%)
Feb 04, 2020	80.49	81.51	80.42	81.14	1,725,154	+1.33(+1.67%)
Feb 03, 2020	80.92	81.31	79.77	79.81	1,976,051	-0.40(-0.50%)
Jan 31, 2020	81.64	81.93	79.99	80.21	2,933,963	-1.77(-2.16%)
Jan 30, 2020	82.48	82.61	81.22	81.98	3,115,388	-2.78(-3.28%)
Jan 29, 2020	85.06	85.84	84.67	84.76	1,164,695	+0.06(+0.07%)
Jan 28, 2020	84.38	84.99	83.74	84.70	1,700,646	+0.60(+0.72%)
Jan 27, 2020	84.08	84.69	83.75	84.09	1,922,720	-1.65(-1.93%)
Jan 24, 2020	86.90	86.91	85.09	85.75	1,198,536	-0.79(-0.91%)
Jan 23, 2020	87.07	87.42	86.13	86.53	1,264,300	-1.03(-1.18%)
Jan 22, 2020	87.38	88.06	87.28	87.56	1,714,657	+0.51(+0.58%)
Jan 21, 2020	87.24	87.58	86.91	87.06	2,776,449	-0.50(-0.57%)
Jan 17, 2020	87.41	87.71	86.66	87.55	3,827,307	+0.64(+0.74%)
Jan 16, 2020	86.58	86.94	86.33	86.91	1,642,676	+0.82(+0.95%)
Jan 15, 2020	85.13	86.57	85.06	86.10	1,678,160	+0.61(+0.72%)
Jan 14, 2020	84.78	85.70	84.23	85.48	1,724,355	+0.51(+0.61%)
Jan 13, 2020	85.31	85.80	84.27	84.97	1,677,950	-0.13(-0.15%)
Jan 10, 2020	85.22	85.72	84.83	85.10	1,458,541	+0.31(+0.37%)
Jan 09, 2020	84.00	85.20	83.72	84.78	1,968,772	+1.31(+1.57%)
Jan 08, 2020	83.51	84.01	82.77	83.47	1,901,749	+0.82(+0.99%)
Jan 07, 2020	81.57	82.83	81.55	82.66	1,773,611	+0.25(+0.31%)
Jan 06, 2020	81.61	82.40	81.22	82.40	2,051,628	+0.24(+0.30%)
Jan 03, 2020	82.26	82.90	82.09	82.16	1,151,084	-1.34(-1.61%)

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.