Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 151.05 153.34 147.45 148.64 3,959,935 -2.48(-1.64%)
Nov 29, 2021 150.76 153.05 149.29 151.12 1,760,991 +1.33(+0.89%)
Nov 26, 2021 150.99 156.70 149.30 149.79 1,657,083 -0.89(-0.59%)
Nov 24, 2021 151.45 152.35 148.82 150.68 2,326,336 -1.78(-1.17%)
Nov 23, 2021 153.55 156.93 149.49 152.46 3,188,395 -7.88(-4.91%)
Nov 22, 2021 162.53 163.19 160.34 160.34 2,142,543 -1.50(-0.93%)
Nov 19, 2021 160.56 162.59 160.23 161.84 1,672,748 +2.11(+1.32%)
Nov 18, 2021 160.09 159.93 159.24 159.73 1,498,283 +0.61(+0.38%)
Nov 17, 2021 159.49 159.49 157.50 159.12 884,186 +0.15(+0.09%)
Nov 16, 2021 154.69 160.56 154.61 158.97 1,208,486 +3.56(+2.29%)
Nov 15, 2021 158.83 159.90 155.14 155.41 1,173,878 -3.05(-1.93%)
Nov 12, 2021 157.33 158.64 155.34 158.47 1,466,787 +2.06(+1.32%)
Nov 11, 2021 157.88 158.62 155.56 156.41 949,703 -0.48(-0.31%)
Nov 10, 2021 156.82 156.89 1,109,843 -0.52(-0.33%)
Nov 09, 2021 158.53 159.80 157.13 157.41 1,036,500 -1.11(-0.70%)
Nov 08, 2021 154.65 158.73 154.20 158.53 1,488,970 +4.46(+2.90%)
Nov 05, 2021 154.22 154.46 150.14 154.06 1,802,592 -1.22(-0.79%)
Nov 04, 2021 155.49 156.55 154.01 155.28 1,031,220 -0.54(-0.35%)
Nov 03, 2021 155.66 155.92 152.25 155.83 1,275,659 +0.34(+0.22%)
Nov 02, 2021 155.19 155.63 153.11 155.48 1,740,320 +0.78(+0.50%)
Nov 01, 2021 155.02 155.29 153.46 154.70 1,349,316 -0.42(-0.27%)
Oct 29, 2021 152.80 155.21 152.12 155.13 2,030,262 +1.70(+1.11%)
Oct 28, 2021 153.64 155.42 151.88 153.42 1,779,283 +0.49(+0.32%)
Oct 27, 2021 155.93 156.12 152.51 152.93 1,494,981 -2.89(-1.85%)
Oct 26, 2021 157.24 155.82 1,032,238 -0.15(-0.09%)
Oct 25, 2021 155.53 156.14 154.39 155.97 1,104,749 +0.37(+0.23%)
Oct 22, 2021 154.60 156.33 154.55 155.60 783,912 +1.01(+0.66%)
Oct 21, 2021 155.34 155.65 152.21 154.59 1,426,495 -0.64(-0.41%)
Oct 20, 2021 154.58 155.75 153.97 155.23 1,069,102 +1.94(+1.27%)
Oct 19, 2021 153.62 155.10 153.22 153.29 1,041,127 +0.83(+0.54%)
Oct 18, 2021 151.33 153.09 150.10 152.46 1,201,738 +1.49(+0.98%)
Oct 15, 2021 150.84 151.58 150.26 150.97 1,419,107 +0.67(+0.45%)
Oct 14, 2021 149.35 151.18 149.35 150.30 1,455,953 +2.33(+1.58%)
Oct 13, 2021 146.84 148.62 146.51 147.97 1,532,031 +2.24(+1.53%)
Oct 12, 2021 148.91 148.91 144.10 145.73 1,837,525 -2.04(-1.38%)
Oct 11, 2021 149.22 150.07 147.63 147.77 1,123,177 -2.41(-1.61%)
Oct 08, 2021 153.84 154.56 149.82 150.18 917,884 -2.81(-1.83%)
Oct 07, 2021 152.73 155.12 152.63 152.99 1,018,115 +1.65(+1.09%)
Oct 06, 2021 150.26 151.95 149.35 151.34 1,822,109 +0.61(+0.40%)
Oct 05, 2021 151.18 153.44 150.06 150.74 1,517,056 +0.66(+0.44%)
Oct 04, 2021 152.91 153.96 148.99 150.07 1,785,080 -3.38(-2.21%)
Oct 01, 2021 154.60 154.94 150.57 153.46 1,912,972 -1.51(-0.98%)
Sep 30, 2021 158.61 159.84 154.94 154.97 1,569,253 -2.43(-1.54%)
Sep 29, 2021 158.77 159.18 157.24 157.40 1,289,130 +0.10(+0.06%)
Sep 28, 2021 161.53 161.66 156.21 157.31 2,582,923 -6.37(-3.89%)
Sep 27, 2021 168.28 168.28 161.60 163.68 1,443,134 -5.92(-3.49%)
Sep 24, 2021 169.30 170.27 168.42 169.60 1,059,095 -0.36(-0.21%)
Sep 23, 2021 170.69 171.52 169.69 169.97 1,681,987 +0.33(+0.19%)
Sep 22, 2021 169.39 170.51 168.13 169.64 997,195 +0.98(+0.58%)
Sep 21, 2021 169.50 170.78 168.41 168.66 1,077,245 +0.10(+0.06%)
Sep 20, 2021 167.73 169.78 166.37 168.56 1,625,751 -2.56(-1.49%)
Sep 17, 2021 171.10 174.48 170.00 171.12 2,445,395 +0.65(+0.38%)
Sep 16, 2021 171.11 171.11 168.32 170.47 1,160,829 -0.50(-0.29%)
Sep 15, 2021 169.28 172.29 168.61 170.97 1,560,639 +1.35(+0.79%)
Sep 14, 2021 169.75 171.16 168.97 169.62 1,359,668 +0.33(+0.20%)
Sep 13, 2021 174.78 175.11 167.46 169.29 2,311,996 -5.07(-2.91%)
Sep 10, 2021 174.84 176.40 174.29 174.35 1,106,268 +0.00(+0.00%)
Sep 09, 2021 176.16 176.45 174.15 174.35 1,026,460 -1.48(-0.84%)
Sep 08, 2021 174.54 176.27 173.71 175.83 1,195,592 +0.99(+0.57%)
Sep 07, 2021 176.37 176.46 173.92 174.84 1,272,718 -1.53(-0.87%)
Sep 03, 2021 174.79 176.66 174.16 176.37 987,786 +1.24(+0.71%)
Sep 02, 2021 173.59 175.45 172.85 175.13 1,213,693 +2.53(+1.47%)
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.