Skip to main content

Agilent Technologies (NY: A )

146.36 -1.01 (-0.69%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 118.91 119.37 117.01 117.89 1,857,204 -1.36(-1.14%)
Jan 28, 2021 116.74 120.34 116.52 119.25 1,710,366 +2.71(+2.32%)
Jan 27, 2021 119.76 120.66 115.86 116.54 1,960,753 -5.02(-4.13%)
Jan 26, 2021 123.11 123.56 121.51 121.56 1,505,244 -1.53(-1.24%)
Jan 25, 2021 124.28 125.06 122.06 123.09 1,391,907 -0.83(-0.67%)
Jan 22, 2021 124.66 125.37 123.90 123.93 1,466,578 -0.66(-0.53%)
Jan 21, 2021 125.34 126.33 124.02 124.59 1,643,344 -1.09(-0.87%)
Jan 20, 2021 125.28 126.47 124.94 125.67 1,878,687 +0.75(+0.60%)
Jan 19, 2021 124.96 125.37 123.89 124.93 1,709,740 +1.12(+0.90%)
Jan 15, 2021 123.55 124.70 122.37 123.81 2,156,289 +0.18(+0.14%)
Jan 14, 2021 124.85 125.75 123.43 123.63 942,789 -0.93(-0.75%)
Jan 13, 2021 125.04 125.62 124.33 124.57 1,560,058 +0.01(+0.01%)
Jan 12, 2021 125.89 125.94 123.80 124.56 1,861,773 -1.16(-0.92%)
Jan 11, 2021 124.05 126.88 123.83 125.71 1,780,599 +1.07(+0.86%)
Jan 08, 2021 124.09 125.21 123.46 124.64 1,607,762 +0.88(+0.71%)
Jan 07, 2021 121.97 125.06 121.75 123.76 1,803,312 +3.21(+2.66%)
Jan 06, 2021 116.43 121.53 115.96 120.55 2,475,531 +3.22(+2.74%)
Jan 05, 2021 116.23 118.03 115.83 117.34 2,389,387 +0.95(+0.82%)
Jan 04, 2021 116.68 117.81 114.88 116.39 2,070,016 +0.34(+0.29%)
Dec 31, 2020 116.05 116.05 116.05 1,150,731 +1.08(+0.94%)
Dec 30, 2020 115.43 116.45 114.91 114.97 1,150,731 +0.16(+0.14%)
Dec 29, 2020 116.12 116.66 114.42 114.81 1,028,577 -0.59(-0.51%)
Dec 28, 2020 116.07 116.33 114.27 115.40 1,024,192 +0.51(+0.44%)
Dec 24, 2020 114.63 115.93 114.43 114.89 748,939 +0.01(+0.01%)
Dec 23, 2020 115.57 116.44 114.80 114.88 1,227,362 -0.07(-0.06%)
Dec 22, 2020 115.57 115.99 114.44 114.95 1,705,601 -0.40(-0.35%)
Dec 21, 2020 115.27 116.01 113.57 115.35 2,125,792 -1.49(-1.27%)
Dec 18, 2020 116.77 117.39 116.00 116.84 3,994,039 +0.32(+0.28%)
Dec 17, 2020 115.62 116.93 114.63 116.52 2,212,322 +1.69(+1.48%)
Dec 16, 2020 115.16 115.31 114.00 114.82 1,734,328 -0.15(-0.13%)
Dec 15, 2020 114.88 115.61 114.44 114.97 2,015,322 +0.64(+0.56%)
Dec 14, 2020 116.17 117.76 114.33 114.33 1,424,610 -1.70(-1.47%)
Dec 11, 2020 116.22 116.61 114.87 116.04 1,430,183 -0.32(-0.28%)
Dec 10, 2020 114.53 117.43 113.93 116.36 1,664,789 +2.36(+2.07%)
Dec 09, 2020 113.98 114.55 112.12 114.00 1,753,735 -0.60(-0.52%)
Dec 08, 2020 111.98 114.92 111.97 114.60 1,348,417 +2.56(+2.28%)
Dec 07, 2020 112.83 114.04 111.77 112.04 2,115,879 -0.73(-0.65%)
Dec 04, 2020 111.26 112.86 111.11 112.78 1,141,635 +1.54(+1.38%)
Dec 03, 2020 111.80 113.04 110.83 111.24 1,543,166 -0.97(-0.86%)
Dec 02, 2020 113.25 113.56 111.78 112.21 1,772,326 -0.77(-0.69%)
Dec 01, 2020 115.16 115.94 112.67 112.98 1,790,582 -1.51(-1.32%)
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%)
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.