Skip to main content

Agilent Technologies (NY: A )

146.78 -0.59 (-0.40%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 130.22 131.05 127.39 128.57 3,139,443 -3.32(-2.52%)
Feb 25, 2022 127.08 131.92 129.21 131.90 3,188,164 +5.50(+4.35%)
Feb 24, 2022 122.00 126.87 121.37 126.39 3,477,899 +2.12(+1.71%)
Feb 23, 2022 128.10 132.53 124.22 124.27 3,993,419 -4.43(-3.44%)
Feb 22, 2022 129.08 130.87 127.49 128.70 3,096,751 -1.54(-1.18%)
Feb 18, 2022 130.24 0 +1.78(+1.38%)
Feb 17, 2022 132.79 132.79 127.93 128.47 2,613,584 -4.83(-3.63%)
Feb 16, 2022 133.69 133.74 130.30 133.30 3,231,751 -0.75(-0.56%)
Feb 15, 2022 135.37 136.17 132.88 134.05 2,401,150 +0.69(+0.52%)
Feb 14, 2022 135.08 135.80 132.26 133.36 2,235,907 -1.96(-1.45%)
Feb 11, 2022 139.19 140.56 134.37 135.32 1,340,302 -4.40(-3.15%)
Feb 10, 2022 139.62 142.07 138.65 139.72 1,078,497 -2.74(-1.92%)
Feb 09, 2022 140.77 143.11 140.20 142.46 1,233,794 +3.58(+2.58%)
Feb 08, 2022 137.20 139.47 136.40 138.88 1,536,453 +0.43(+0.31%)
Feb 07, 2022 139.56 140.53 137.89 138.45 1,464,175 -0.74(-0.53%)
Feb 04, 2022 139.54 140.39 137.76 139.19 1,102,505 -0.66(-0.47%)
Feb 03, 2022 140.05 141.81 139.85 926,967 -2.42(-1.70%)
Feb 02, 2022 139.06 142.78 138.85 142.26 1,496,229 +3.17(+2.28%)
Feb 01, 2022 138.60 139.33 136.55 139.10 1,678,892 +1.69(+1.23%)
Jan 31, 2022 135.44 137.56 137.41 1,726,609 +2.23(+1.65%)
Jan 28, 2022 131.18 135.52 129.42 135.18 2,205,020 +4.90(+3.76%)
Jan 27, 2022 133.43 134.49 129.88 130.28 1,739,655 -1.40(-1.06%)
Jan 26, 2022 133.68 136.15 130.66 131.68 2,027,268 -1.04(-0.79%)
Jan 25, 2022 133.50 134.24 130.83 132.73 1,729,005 -3.50(-2.57%)
Jan 24, 2022 134.51 136.59 129.48 136.23 2,185,230 +0.60(+0.44%)
Jan 21, 2022 137.63 138.56 135.61 135.63 1,904,763 -1.94(-1.41%)
Jan 20, 2022 139.44 141.18 137.15 137.57 1,887,041 -0.94(-0.68%)
Jan 19, 2022 138.74 141.63 138.34 138.51 1,492,558 -0.04(-0.03%)
Jan 18, 2022 140.47 141.28 138.42 138.54 1,933,867 -4.15(-2.91%)
Jan 14, 2022 142.70 0 -0.48(-0.34%)
Jan 13, 2022 147.41 147.49 142.87 143.18 1,765,962 -4.28(-2.90%)
Jan 12, 2022 145.78 148.33 145.53 147.46 2,283,269 +2.83(+1.96%)
Jan 11, 2022 143.01 144.93 141.84 144.63 2,224,691 +1.46(+1.02%)
Jan 10, 2022 141.33 143.32 138.93 143.17 2,583,454 +0.01(+0.01%)
Jan 07, 2022 147.08 147.68 143.10 143.16 2,087,259 -3.92(-2.66%)
Jan 06, 2022 146.81 147.91 143.59 147.08 2,330,207 +0.51(+0.35%)
Jan 05, 2022 148.76 151.00 146.50 146.56 2,404,443 -2.55(-1.71%)
Jan 04, 2022 153.36 153.50 147.65 149.12 2,264,651 -5.22(-3.38%)
Jan 03, 2022 156.82 157.25 151.82 154.34 1,628,637 -2.92(-1.86%)
Dec 31, 2021 157.94 159.03 157.13 157.25 1,335,575 -1.21(-0.76%)
Dec 30, 2021 158.69 160.18 158.19 158.47 782,754 +0.23(+0.14%)
Dec 29, 2021 157.43 158.97 156.79 158.24 845,738 +1.45(+0.92%)
Dec 28, 2021 157.28 157.39 155.75 156.79 775,917 +0.43(+0.28%)
Dec 27, 2021 156.44 157.44 154.83 156.36 966,265 +0.93(+0.60%)
Dec 23, 2021 154.93 156.48 154.30 155.43 1,432,523 +1.00(+0.65%)
Dec 22, 2021 152.13 154.80 151.94 154.43 1,936,925 +2.78(+1.83%)
Dec 21, 2021 148.74 151.75 148.35 151.65 1,519,406 +3.49(+2.35%)
Dec 20, 2021 148.50 149.90 146.31 148.16 2,058,078 -0.99(-0.66%)
Dec 17, 2021 148.09 150.30 145.82 149.15 2,756,914 +0.61(+0.41%)
Dec 16, 2021 151.99 151.99 148.20 148.54 2,117,326 -3.46(-2.27%)
Dec 15, 2021 150.47 152.27 148.36 152.00 2,086,241 +2.39(+1.60%)
Dec 14, 2021 152.57 153.40 147.85 149.60 1,897,553 -4.34(-2.82%)
Dec 13, 2021 154.98 155.53 152.81 153.95 1,435,461 +0.03(+0.02%)
Dec 10, 2021 152.21 154.00 151.77 153.92 1,486,173 +1.62(+1.07%)
Dec 09, 2021 154.15 155.63 152.19 152.29 1,291,706 -1.67(-1.09%)
Dec 08, 2021 152.44 154.04 151.64 153.97 1,514,177 +2.47(+1.63%)
Dec 07, 2021 150.55 153.90 150.32 151.49 1,444,362 +2.29(+1.54%)
Dec 06, 2021 147.10 149.76 145.56 149.20 1,830,901 +2.11(+1.43%)
Dec 03, 2021 149.54 150.71 145.50 147.09 1,434,076 -1.63(-1.10%)
Dec 02, 2021 145.69 150.18 145.51 148.72 1,537,186 +2.74(+1.88%)
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.