Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 111.54 114.66 111.33 114.49 3,857,967 +2.75(+2.46%)
Nov 27, 2020 111.42 112.61 110.61 111.74 1,004,406 -0.25(-0.23%)
Nov 25, 2020 113.70 114.55 111.07 111.99 2,922,651 -0.32(-0.29%)
Nov 24, 2020 116.51 116.51 109.13 112.32 5,676,968 +2.42(+2.20%)
Nov 23, 2020 109.10 110.10 107.30 109.90 3,316,920 +1.29(+1.19%)
Nov 20, 2020 106.40 109.98 106.08 108.60 2,834,024 +2.16(+2.03%)
Nov 19, 2020 104.54 106.71 103.02 106.44 1,926,083 +2.67(+2.58%)
Nov 18, 2020 107.29 107.61 103.55 103.77 2,091,040 -3.83(-3.56%)
Nov 17, 2020 108.22 108.49 106.99 107.59 1,604,536 -0.40(-0.37%)
Nov 16, 2020 108.71 109.19 107.21 108.00 1,691,008 +0.10(+0.09%)
Nov 13, 2020 108.18 109.24 107.52 107.90 1,385,257 +0.72(+0.67%)
Nov 12, 2020 107.14 108.72 106.64 107.18 1,117,311 +0.03(+0.03%)
Nov 11, 2020 108.85 109.48 106.60 107.15 1,830,560 -0.77(-0.72%)
Nov 10, 2020 110.49 110.58 106.74 107.93 2,169,555 -2.25(-2.04%)
Nov 09, 2020 113.77 115.08 110.07 110.18 2,223,732 -0.04(-0.04%)
Nov 06, 2020 108.48 111.01 108.05 110.22 1,058,317 +2.16(+1.99%)
Nov 05, 2020 108.29 109.62 107.41 108.06 1,167,142 +1.81(+1.71%)
Nov 04, 2020 105.84 107.54 105.03 106.25 1,385,852 +1.43(+1.36%)
Nov 03, 2020 104.24 105.88 103.95 104.82 1,199,706 +1.75(+1.70%)
Nov 02, 2020 101.39 103.18 101.16 103.07 1,605,402 +3.08(+3.09%)
Oct 30, 2020 99.67 100.24 98.58 99.99 2,358,624 +0.07(+0.07%)
Oct 29, 2020 100.16 100.93 98.69 99.92 1,451,781 +0.35(+0.35%)
Oct 28, 2020 102.27 103.20 99.49 99.56 1,205,592 -4.29(-4.13%)
Oct 27, 2020 102.94 104.46 102.94 103.85 1,134,801 +1.38(+1.35%)
Oct 26, 2020 103.22 103.64 101.61 102.47 1,125,149 -1.51(-1.45%)
Oct 23, 2020 105.02 105.17 103.30 103.98 851,453 -0.59(-0.56%)
Oct 22, 2020 103.15 104.88 102.94 104.57 1,087,094 +1.90(+1.85%)
Oct 21, 2020 103.74 104.49 101.97 102.67 912,782 -0.76(-0.74%)
Oct 20, 2020 103.71 104.73 103.38 103.43 787,222 +0.12(+0.11%)
Oct 19, 2020 104.58 105.40 103.07 103.31 649,374 -1.19(-1.13%)
Oct 16, 2020 103.77 105.32 103.53 104.50 1,061,176 +1.35(+1.31%)
Oct 15, 2020 101.95 103.54 101.74 103.15 738,203 +0.25(+0.25%)
Oct 14, 2020 103.31 104.47 102.76 102.89 925,790 -0.35(-0.34%)
Oct 13, 2020 103.27 103.81 102.80 103.25 934,752 -0.01(-0.01%)
Oct 12, 2020 104.25 104.79 103.15 103.26 1,024,830 -0.32(-0.31%)
Oct 09, 2020 102.67 103.91 102.39 103.58 723,821 +1.57(+1.54%)
Oct 08, 2020 102.05 102.24 101.00 102.01 781,443 +0.28(+0.27%)
Oct 07, 2020 100.36 102.59 100.31 101.74 1,349,970 +2.20(+2.21%)
Oct 06, 2020 100.99 101.20 99.39 99.53 1,100,705 -1.46(-1.44%)
Oct 05, 2020 98.91 101.33 98.88 100.99 820,849 +3.22(+3.30%)
Oct 02, 2020 97.97 99.01 97.58 97.77 728,502 -1.18(-1.20%)
Oct 01, 2020 99.49 100.12 98.29 98.95 740,141 +0.27(+0.28%)
Sep 30, 2020 98.29 99.61 98.07 98.68 1,393,366 +0.70(+0.72%)
Sep 29, 2020 97.56 99.06 97.36 97.98 738,913 +0.69(+0.71%)
Sep 28, 2020 96.43 97.50 95.92 97.28 1,367,162 +1.78(+1.86%)
Sep 25, 2020 93.81 95.94 93.63 95.50 1,052,144 +1.32(+1.40%)
Sep 24, 2020 94.41 94.80 93.30 94.18 1,184,068 -0.56(-0.59%)
Sep 23, 2020 96.39 96.70 94.41 94.74 1,175,022 -1.67(-1.73%)
Sep 22, 2020 95.65 96.76 95.31 96.41 865,210 +0.48(+0.50%)
Sep 21, 2020 95.98 96.35 94.34 95.93 949,098 -1.22(-1.26%)
Sep 18, 2020 96.92 98.34 96.26 97.16 2,211,898 -0.22(-0.22%)
Sep 17, 2020 97.03 98.21 96.37 97.37 1,274,942 -0.31(-0.32%)
Sep 16, 2020 98.96 99.26 95.89 97.68 1,396,276 -0.44(-0.45%)
Sep 15, 2020 97.49 98.74 97.49 98.12 1,077,945 +0.93(+0.96%)
Sep 14, 2020 97.50 97.99 96.76 97.20 1,235,294 +0.80(+0.83%)
Sep 11, 2020 96.50 97.39 95.83 96.39 1,399,825 +0.03(+0.03%)
Sep 10, 2020 96.67 97.86 96.04 96.36 1,977,436 +0.63(+0.65%)
Sep 09, 2020 93.95 96.27 93.71 95.74 976,266 +2.73(+2.93%)
Sep 08, 2020 93.96 94.31 92.64 93.01 1,253,632 -1.66(-1.76%)
Sep 04, 2020 97.83 97.87 93.52 94.67 1,793,945 -2.74(-2.81%)
Sep 03, 2020 100.78 100.89 96.82 97.41 2,038,401 -3.70(-3.66%)
Sep 02, 2020 98.74 101.34 98.21 101.11 1,495,937 +2.25(+2.27%)
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.