Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.90	86.19	84.22	85.85	2,458,441	+1.41(+1.67%)
May 28, 2020	84.61	85.57	83.82	84.44	1,959,628	+0.50(+0.59%)
May 27, 2020	84.06	84.23	82.18	83.94	1,967,508	+0.05(+0.06%)
May 26, 2020	83.99	84.53	83.41	83.89	3,258,157	+1.12(+1.35%)
May 22, 2020	82.79	85.39	82.01	82.77	5,198,610	+4.12(+5.24%)
May 21, 2020	79.59	80.05	78.37	78.65	2,644,102	-0.94(-1.17%)
May 20, 2020	80.82	80.82	79.36	79.58	2,821,531	-0.25(-0.32%)
May 19, 2020	81.07	81.37	79.76	79.84	2,143,337	-1.65(-2.02%)
May 18, 2020	81.08	82.19	80.15	81.48	2,131,409	+2.02(+2.54%)
May 15, 2020	79.39	80.68	79.11	79.47	4,650,556	-0.05(-0.06%)
May 14, 2020	77.23	79.54	76.67	79.52	2,346,984	+1.44(+1.85%)
May 13, 2020	78.29	79.80	76.97	78.08	2,736,016	+0.30(+0.39%)
May 12, 2020	79.46	80.16	77.70	77.77	2,339,799	-1.38(-1.75%)
May 11, 2020	77.53	79.86	77.43	79.16	1,736,759	+1.52(+1.96%)
May 08, 2020	77.60	78.24	77.13	77.64	2,315,216	+1.18(+1.54%)
May 07, 2020	76.72	77.27	75.52	76.46	1,222,356	+0.61(+0.81%)
May 06, 2020	74.70	76.77	74.66	75.84	2,365,097	+1.46(+1.96%)
May 05, 2020	72.96	75.56	72.88	74.38	1,515,485	+1.76(+2.43%)
May 04, 2020	72.35	72.68	71.51	72.62	1,596,930	+0.34(+0.47%)
May 01, 2020	73.58	74.12	71.66	72.28	1,661,719	-2.39(-3.20%)
Apr 30, 2020	75.93	76.40	74.01	74.67	1,843,100	-2.01(-2.62%)
Apr 29, 2020	74.32	77.32	74.16	76.67	2,473,714	+3.19(+4.33%)
Apr 28, 2020	75.00	75.00	73.38	73.49	1,905,499	-0.78(-1.05%)
Apr 27, 2020	74.36	74.63	73.87	74.27	1,330,433	+0.49(+0.66%)
Apr 24, 2020	73.65	73.94	72.09	73.78	1,698,372	+0.64(+0.88%)
Apr 23, 2020	74.61	75.47	73.10	73.14	2,153,703	-0.08(-0.11%)
Apr 22, 2020	72.81	73.61	71.86	73.21	2,410,042	+1.38(+1.93%)
Apr 21, 2020	73.79	73.83	71.79	71.83	2,924,197	-3.53(-4.68%)
Apr 20, 2020	76.99	76.99	74.98	75.36	1,724,293	-2.12(-2.74%)
Apr 17, 2020	78.01	78.26	76.27	77.48	1,348,472	+0.78(+1.02%)
Apr 16, 2020	76.03	76.87	74.48	76.70	2,021,334	+1.66(+2.21%)
Apr 15, 2020	75.43	76.35	75.00	75.05	2,793,800	-1.73(-2.26%)
Apr 14, 2020	75.29	77.14	75.23	76.78	2,721,033	+2.55(+3.44%)
Apr 13, 2020	75.43	75.96	73.07	74.23	1,574,324	-2.06(-2.71%)
Apr 09, 2020	74.44	76.67	74.24	76.29	2,463,985	+1.60(+2.14%)
Apr 08, 2020	72.24	75.16	70.86	74.70	2,775,154	+2.59(+3.59%)
Apr 07, 2020	74.62	75.54	72.09	72.10	2,523,646	-0.32(-0.44%)
Apr 06, 2020	71.07	73.04	70.37	72.43	2,373,700	+3.84(+5.60%)
Apr 03, 2020	69.84	70.44	67.85	68.59	2,107,411	-1.82(-2.59%)
Apr 02, 2020	66.49	70.57	66.37	70.41	1,889,453	+3.28(+4.89%)
Apr 01, 2020	67.66	68.40	66.38	67.13	2,231,637	-2.63(-3.77%)
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%)

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.