Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 127.59 128.43 126.23 126.47 1,917,589 -0.03(-0.02%)
Aug 30, 2022 126.73 127.23 125.39 126.50 1,797,248 +0.17(+0.13%)
Aug 29, 2022 126.65 127.56 125.42 126.34 939,010 -1.74(-1.36%)
Aug 26, 2022 134.12 134.17 127.98 128.07 1,270,378 -6.05(-4.51%)
Aug 25, 2022 133.43 134.20 132.14 134.13 982,653 +2.31(+1.75%)
Aug 24, 2022 131.18 132.68 130.81 131.82 1,034,814 +1.02(+0.78%)
Aug 23, 2022 131.27 132.25 130.22 130.80 1,204,954 -1.28(-0.97%)
Aug 22, 2022 133.43 134.15 131.71 132.09 1,268,280 -3.63(-2.67%)
Aug 19, 2022 137.42 137.80 135.36 135.72 1,498,215 -2.32(-1.68%)
Aug 18, 2022 139.92 140.00 136.84 138.03 1,764,761 -2.29(-1.63%)
Aug 17, 2022 146.78 146.94 138.09 140.32 4,167,422 +9.39(+7.17%)
Aug 16, 2022 131.05 131.57 129.84 130.93 1,822,067 -1.12(-0.84%)
Aug 15, 2022 131.44 132.76 130.83 132.05 1,309,244 +0.34(+0.26%)
Aug 12, 2022 130.43 131.78 129.61 131.70 877,928 +1.58(+1.21%)
Aug 11, 2022 131.07 133.26 129.77 130.12 1,178,813 -0.62(-0.47%)
Aug 10, 2022 129.55 130.93 128.35 130.75 1,036,441 +3.65(+2.87%)
Aug 09, 2022 130.67 130.67 126.25 127.10 907,227 -3.59(-2.75%)
Aug 08, 2022 132.34 132.56 130.31 130.69 1,274,719 -1.07(-0.82%)
Aug 05, 2022 130.44 131.99 129.93 131.76 685,307 -0.16(-0.12%)
Aug 04, 2022 132.83 133.13 130.90 131.92 908,122 -0.78(-0.59%)
Aug 03, 2022 131.60 133.39 131.18 132.70 2,142,862 +3.24(+2.50%)
Aug 02, 2022 130.58 132.82 129.28 129.46 1,418,214 -2.12(-1.61%)
Aug 01, 2022 131.66 133.36 131.42 131.58 1,096,892 -0.66(-0.50%)
Jul 29, 2022 129.45 132.64 129.09 132.24 2,246,001 +2.95(+2.28%)
Jul 28, 2022 126.40 130.00 125.03 129.29 1,887,489 +3.35(+2.66%)
Jul 27, 2022 123.31 126.55 122.98 125.94 1,517,792 +2.50(+2.03%)
Jul 26, 2022 122.94 123.89 121.66 123.44 1,277,639 +0.90(+0.73%)
Jul 25, 2022 123.32 123.67 121.48 122.54 1,058,661 -0.77(-0.62%)
Jul 22, 2022 125.65 126.76 122.59 123.31 1,094,615 -2.12(-1.69%)
Jul 21, 2022 120.43 125.58 120.43 125.43 1,706,154 +7.23(+6.12%)
Jul 20, 2022 118.27 119.53 117.60 118.20 1,335,074 +0.79(+0.67%)
Jul 19, 2022 115.37 117.69 114.76 117.41 1,315,160 +3.90(+3.43%)
Jul 18, 2022 117.30 117.74 112.88 113.52 1,194,700 -3.67(-3.13%)
Jul 15, 2022 116.15 117.23 114.39 117.19 983,043 +2.91(+2.55%)
Jul 14, 2022 115.48 116.10 111.46 114.28 1,366,268 -2.73(-2.33%)
Jul 13, 2022 115.78 118.04 115.24 117.01 1,397,350 -0.58(-0.49%)
Jul 12, 2022 120.74 121.70 117.11 117.59 1,213,558 -3.83(-3.15%)
Jul 11, 2022 119.93 121.75 119.33 121.42 1,322,713 +0.60(+0.50%)
Jul 08, 2022 119.29 121.50 119.29 120.81 1,285,186 -0.63(-0.52%)
Jul 07, 2022 119.32 121.52 118.95 121.45 1,238,366 +1.94(+1.63%)
Jul 06, 2022 119.13 120.65 118.89 119.50 1,665,336 +0.61(+0.51%)
Jul 05, 2022 116.12 119.00 114.88 118.89 1,967,036 +1.33(+1.13%)
Jul 01, 2022 117.15 118.10 115.08 117.56 1,137,894 +0.64(+0.55%)
Jun 30, 2022 114.19 118.08 114.19 116.92 1,636,990 +0.86(+0.74%)
Jun 29, 2022 115.36 116.69 114.43 116.06 921,000 +0.83(+0.72%)
Jun 28, 2022 118.57 119.35 114.90 115.24 1,448,654 -3.45(-2.91%)
Jun 27, 2022 119.93 120.39 117.98 118.69 1,834,282 -0.71(-0.59%)
Jun 24, 2022 118.08 119.46 116.60 119.40 3,840,247 +2.65(+2.27%)
Jun 23, 2022 112.81 116.90 112.49 116.75 1,830,082 +4.72(+4.22%)
Jun 22, 2022 110.90 113.29 110.77 112.03 2,626,210 -0.08(-0.07%)
Jun 21, 2022 112.63 113.77 111.99 112.11 1,613,366 +1.15(+1.04%)
Jun 17, 2022 112.98 114.91 110.91 110.95 2,723,899 -2.22(-1.96%)
Jun 16, 2022 112.03 113.29 111.59 113.17 1,626,941 -1.49(-1.30%)
Jun 15, 2022 115.41 115.94 112.00 114.66 1,916,159 +0.45(+0.40%)
Jun 14, 2022 114.18 114.88 111.48 114.20 1,334,848 -0.27(-0.23%)
Jun 13, 2022 114.67 115.87 113.58 114.47 1,428,057 -4.22(-3.56%)
Jun 10, 2022 119.73 120.03 118.03 118.69 1,401,431 -3.51(-2.88%)
Jun 09, 2022 124.12 124.94 122.20 122.20 827,318 -2.66(-2.13%)
Jun 08, 2022 125.89 126.64 124.43 124.86 1,066,064 -2.03(-1.60%)
Jun 07, 2022 124.60 129.16 124.60 126.89 1,255,876 +1.25(+0.99%)
Jun 06, 2022 127.36 127.97 124.99 125.64 1,331,324 -0.85(-0.67%)
Jun 03, 2022 125.63 126.71 124.44 126.49 1,750,041 -0.60(-0.47%)
Jun 02, 2022 121.04 127.18 120.39 127.09 1,467,278 +5.92(+4.88%)
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.