Agilent Technologies (NY: A )

146.43 -0.94 (-0.64%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 97.66 98.78 97.52 98.17 1,101,674 +0.51(+0.52%)
Aug 28, 2020 96.78 97.69 96.33 97.66 886,027 +0.86(+0.89%)
Aug 27, 2020 96.97 97.43 95.38 96.80 1,265,242 -0.30(-0.31%)
Aug 26, 2020 95.98 97.50 95.86 97.11 1,096,841 +0.97(+1.01%)
Aug 25, 2020 95.68 96.45 95.38 96.14 1,085,557 +0.72(+0.76%)
Aug 24, 2020 96.57 96.99 94.97 95.42 1,180,973 -0.68(-0.71%)
Aug 21, 2020 95.68 96.12 95.09 96.10 1,298,354 +0.51(+0.53%)
Aug 20, 2020 95.21 95.97 94.94 95.59 1,461,040 -0.18(-0.18%)
Aug 19, 2020 93.10 97.18 92.41 95.77 2,895,570 +0.10(+0.10%)
Aug 18, 2020 95.52 96.50 94.94 95.67 2,051,825 +0.34(+0.36%)
Aug 17, 2020 95.48 96.47 94.92 95.33 2,034,798 +0.14(+0.14%)
Aug 14, 2020 96.25 96.62 94.73 95.19 979,212 -1.37(-1.42%)
Aug 13, 2020 95.37 96.90 95.00 96.56 1,218,032 +1.11(+1.17%)
Aug 12, 2020 94.50 96.08 94.36 95.45 1,348,362 +1.30(+1.38%)
Aug 11, 2020 95.04 95.45 94.05 94.14 1,163,010 -0.82(-0.86%)
Aug 10, 2020 95.65 95.77 94.78 94.97 921,419 -0.63(-0.65%)
Aug 07, 2020 94.90 95.65 94.70 95.59 918,453 +0.32(+0.34%)
Aug 06, 2020 95.53 96.05 93.67 95.27 1,100,091 -0.43(-0.45%)
Aug 05, 2020 95.89 96.62 95.51 95.70 980,280 +0.35(+0.37%)
Aug 04, 2020 96.50 96.77 94.72 95.35 797,072 -1.53(-1.57%)
Aug 03, 2020 94.77 97.14 94.77 96.87 2,039,975 +2.70(+2.87%)
Jul 31, 2020 93.79 94.25 92.61 94.17 1,587,218 +0.39(+0.42%)
Jul 30, 2020 93.97 94.20 92.84 93.78 1,701,365 -1.14(-1.20%)
Jul 29, 2020 93.67 95.47 93.38 94.93 1,151,072 +1.76(+1.89%)
Jul 28, 2020 94.81 95.07 93.07 93.17 1,405,166 -1.93(-2.03%)
Jul 27, 2020 92.83 95.36 92.78 95.09 1,203,993 +2.41(+2.59%)
Jul 24, 2020 93.83 94.07 91.77 92.69 1,169,061 -1.81(-1.91%)
Jul 23, 2020 94.43 95.89 94.16 94.50 1,417,998 +0.30(+0.32%)
Jul 22, 2020 94.20 94.71 93.67 94.19 1,343,300 +0.32(+0.34%)
Jul 21, 2020 93.43 94.29 93.03 93.87 2,218,790 +0.79(+0.85%)
Jul 20, 2020 92.79 94.07 92.64 93.08 1,265,239 +0.82(+0.89%)
Jul 17, 2020 91.32 92.40 90.62 92.26 3,542,780 +1.48(+1.63%)
Jul 16, 2020 90.90 91.12 90.00 90.78 1,254,460 -0.02(-0.02%)
Jul 15, 2020 89.69 90.98 89.04 90.80 1,940,533 +2.14(+2.41%)
Jul 14, 2020 86.84 88.76 86.10 88.66 1,392,399 +1.40(+1.60%)
Jul 13, 2020 87.96 89.20 86.67 87.26 1,683,902 -0.16(-0.18%)
Jul 10, 2020 87.84 87.86 86.59 87.42 959,471 -0.49(-0.56%)
Jul 09, 2020 87.64 88.38 86.58 87.91 1,159,799 +0.37(+0.42%)
Jul 08, 2020 87.52 88.31 87.14 87.54 1,094,077 +0.32(+0.37%)
Jul 07, 2020 86.85 88.03 86.69 87.21 1,474,705 -0.10(-0.11%)
Jul 06, 2020 87.03 88.61 87.03 87.31 1,444,569 +0.62(+0.71%)
Jul 02, 2020 86.84 87.49 86.57 86.70 1,542,211 +0.56(+0.65%)
Jul 01, 2020 86.90 86.90 85.35 86.14 1,163,015 -0.25(-0.29%)
Jun 30, 2020 85.38 86.89 85.29 86.39 1,964,137 +1.06(+1.24%)
Jun 29, 2020 84.62 85.41 84.18 85.34 1,332,288 +1.53(+1.83%)
Jun 26, 2020 85.10 85.42 83.43 83.80 2,281,427 -1.33(-1.56%)
Jun 25, 2020 84.32 85.22 82.73 85.13 1,384,036 +0.68(+0.81%)
Jun 24, 2020 86.90 86.90 84.21 84.45 1,851,834 -2.65(-3.05%)
Jun 23, 2020 87.01 87.51 86.49 87.10 1,189,361 +0.73(+0.85%)
Jun 22, 2020 86.47 86.89 85.62 86.37 1,276,697 -0.20(-0.23%)
Jun 19, 2020 87.23 87.60 85.62 86.56 1,829,385 +0.51(+0.59%)
Jun 18, 2020 85.29 86.34 85.13 86.06 1,528,860 +0.28(+0.33%)
Jun 17, 2020 85.70 86.58 85.32 85.77 923,348 +0.47(+0.55%)
Jun 16, 2020 86.71 87.06 84.40 85.30 1,075,510 +0.47(+0.55%)
Jun 15, 2020 82.34 85.15 81.67 84.84 1,590,249 +0.83(+0.99%)
Jun 12, 2020 84.71 85.17 81.94 84.01 1,558,058 +1.05(+1.27%)
Jun 11, 2020 86.47 86.47 82.94 82.95 2,553,691 -4.66(-5.32%)
Jun 10, 2020 88.11 88.37 87.27 87.62 1,445,638 +0.04(+0.04%)
Jun 09, 2020 87.89 88.30 87.14 87.58 1,862,759 -0.51(-0.58%)
Jun 08, 2020 87.13 88.38 86.88 88.08 1,849,934 -0.09(-0.10%)
Jun 05, 2020 89.88 90.77 87.89 88.17 2,915,824 -0.74(-0.83%)
Jun 04, 2020 87.63 89.50 87.62 88.91 2,283,221 +0.63(+0.72%)
Jun 03, 2020 88.44 88.91 88.06 88.28 1,417,105 +0.20(+0.22%)
Jun 02, 2020 87.80 88.42 86.93 88.08 1,725,083 +0.37(+0.42%)
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.