Skip to main content

Agilent Technologies (NY: A )

146.74 -0.63 (-0.43%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 129.90 133.10 129.54 132.71 2,238,204 +2.96(+2.28%)
Jul 28, 2022 126.84 130.45 125.46 129.75 1,880,937 +3.37(+2.66%)
Jul 27, 2022 123.74 127.00 123.41 126.38 1,512,524 +2.51(+2.03%)
Jul 26, 2022 123.36 124.32 122.09 123.87 1,273,204 +0.90(+0.73%)
Jul 25, 2022 123.75 124.11 121.91 122.97 1,054,986 -0.77(-0.62%)
Jul 22, 2022 126.08 127.20 123.02 123.74 1,090,815 -2.13(-1.69%)
Jul 21, 2022 120.85 126.02 120.85 125.87 1,700,232 +7.25(+6.12%)
Jul 20, 2022 118.68 119.95 118.01 118.61 1,330,439 +0.79(+0.67%)
Jul 19, 2022 115.77 118.10 115.16 117.82 1,310,595 +3.91(+3.43%)
Jul 18, 2022 117.71 118.15 113.27 113.91 1,190,553 -3.68(-3.13%)
Jul 15, 2022 116.56 117.64 114.79 117.59 979,630 +2.92(+2.55%)
Jul 14, 2022 115.88 116.50 111.84 114.67 1,361,526 -2.74(-2.33%)
Jul 13, 2022 116.19 118.45 115.64 117.42 1,392,499 -0.58(-0.49%)
Jul 12, 2022 121.16 122.13 117.51 118.00 1,209,345 -3.84(-3.15%)
Jul 11, 2022 120.34 122.17 119.75 121.84 1,318,121 +0.60(+0.50%)
Jul 08, 2022 119.70 121.93 119.70 121.23 1,280,725 -0.63(-0.52%)
Jul 07, 2022 119.73 121.94 119.36 121.87 1,234,068 +1.95(+1.63%)
Jul 06, 2022 119.54 121.07 119.30 119.92 1,659,556 +0.61(+0.51%)
Jul 05, 2022 116.53 119.42 115.28 119.31 1,960,208 +1.34(+1.13%)
Jul 01, 2022 117.55 118.51 115.49 117.97 1,133,944 +0.64(+0.55%)
Jun 30, 2022 114.59 118.49 114.59 117.33 1,631,308 +0.86(+0.74%)
Jun 29, 2022 115.77 117.10 114.83 116.47 917,803 +0.83(+0.72%)
Jun 28, 2022 118.99 119.77 115.30 115.64 1,443,625 -3.47(-2.91%)
Jun 27, 2022 120.35 120.81 118.39 119.11 1,827,915 -0.71(-0.59%)
Jun 24, 2022 118.49 119.88 117.01 119.82 3,826,916 +2.66(+2.27%)
Jun 23, 2022 113.21 117.31 112.88 117.16 1,823,730 +4.74(+4.22%)
Jun 22, 2022 111.29 113.68 111.15 112.42 2,617,094 -0.08(-0.07%)
Jun 21, 2022 113.02 114.17 112.38 112.50 1,607,766 +1.16(+1.04%)
Jun 17, 2022 113.38 115.31 111.30 111.34 2,714,444 -2.22(-1.96%)
Jun 16, 2022 112.42 113.68 111.98 113.56 1,621,293 -1.49(-1.30%)
Jun 15, 2022 115.81 116.34 112.39 115.05 1,909,507 +0.45(+0.40%)
Jun 14, 2022 114.58 115.28 111.87 114.60 1,330,214 -0.27(-0.23%)
Jun 13, 2022 115.06 116.27 113.98 114.87 1,423,099 -4.24(-3.56%)
Jun 10, 2022 120.15 120.45 118.44 119.11 1,396,566 -3.53(-2.88%)
Jun 09, 2022 124.56 125.38 122.62 122.63 824,446 -2.67(-2.13%)
Jun 08, 2022 126.33 127.08 124.86 125.30 1,062,364 -2.03(-1.60%)
Jun 07, 2022 125.03 129.60 125.03 127.33 1,251,517 +1.25(+0.99%)
Jun 06, 2022 127.81 128.42 125.43 126.08 1,326,703 -0.85(-0.67%)
Jun 03, 2022 126.07 127.16 124.88 126.93 1,743,966 -0.60(-0.47%)
Jun 02, 2022 121.47 127.62 120.81 127.53 1,462,184 +5.94(+4.88%)
Jun 01, 2022 126.31 127.41 120.94 121.59 1,779,245 -4.42(-3.50%)
May 31, 2022 127.34 128.49 125.18 126.01 3,444,942 -2.95(-2.29%)
May 27, 2022 123.40 129.18 123.07 128.96 2,732,048 +6.62(+5.41%)
May 26, 2022 119.28 122.71 119.25 122.34 1,789,781 +3.43(+2.88%)
May 25, 2022 125.66 125.91 117.73 118.92 3,567,898 -3.98(-3.24%)
May 24, 2022 123.80 124.47 122.30 122.90 2,214,035 -1.55(-1.25%)
May 23, 2022 124.91 124.93 122.26 124.45 2,062,049 +0.84(+0.68%)
May 20, 2022 122.52 124.05 120.95 123.61 2,624,538 +2.70(+2.23%)
May 19, 2022 118.85 122.08 118.08 120.91 2,338,494 +1.59(+1.33%)
May 18, 2022 119.72 120.42 118.85 119.32 1,352,433 -2.26(-1.86%)
May 17, 2022 121.21 122.20 119.97 121.58 2,243,451 +2.75(+2.31%)
May 16, 2022 118.18 119.56 117.39 118.84 2,036,383 +0.91(+0.77%)
May 13, 2022 115.95 119.25 115.84 117.93 1,344,755 +3.21(+2.80%)
May 12, 2022 112.23 114.84 111.41 114.72 1,354,485 +2.11(+1.88%)
May 11, 2022 114.29 116.57 112.46 112.61 1,626,785 -2.62(-2.27%)
May 10, 2022 114.04 116.51 111.77 115.22 2,168,104 +3.49(+3.12%)
May 09, 2022 117.68 117.68 111.27 111.73 1,884,812 -7.87(-6.58%)
May 06, 2022 119.41 120.40 116.57 119.61 1,649,077 -1.06(-0.88%)
May 05, 2022 123.11 123.69 119.33 120.67 2,149,772 -4.10(-3.29%)
May 04, 2022 120.21 125.15 119.96 124.77 2,490,621 +3.85(+3.19%)
May 03, 2022 118.27 122.47 117.64 120.91 3,257,428 +2.80(+2.37%)
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.