Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM 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%)
Nov 02, 2020 101.39 103.18 101.16 103.07 1,605,402 +3.08(+3.09%)
Oct 30, 2020 99.67 100.24 98.58 99.99 2,358,624 +0.07(+0.07%)
Oct 29, 2020 100.16 100.93 98.69 99.92 1,451,781 +0.35(+0.35%)
Oct 28, 2020 102.27 103.20 99.49 99.56 1,205,592 -4.29(-4.13%)
Oct 27, 2020 102.94 104.46 102.94 103.85 1,134,801 +1.38(+1.35%)
Oct 26, 2020 103.22 103.64 101.61 102.47 1,125,149 -1.51(-1.45%)
Oct 23, 2020 105.02 105.17 103.30 103.98 851,453 -0.59(-0.56%)
Oct 22, 2020 103.15 104.88 102.94 104.57 1,087,094 +1.90(+1.85%)
Oct 21, 2020 103.74 104.49 101.97 102.67 912,782 -0.76(-0.74%)
Oct 20, 2020 103.71 104.73 103.38 103.43 787,222 +0.12(+0.11%)
Oct 19, 2020 104.58 105.40 103.07 103.31 649,374 -1.19(-1.13%)
Oct 16, 2020 103.77 105.32 103.53 104.50 1,061,176 +1.35(+1.31%)
Oct 15, 2020 101.95 103.54 101.74 103.15 738,203 +0.25(+0.25%)
Oct 14, 2020 103.31 104.47 102.76 102.89 925,790 -0.35(-0.34%)
Oct 13, 2020 103.27 103.81 102.80 103.25 934,752 -0.01(-0.01%)
Oct 12, 2020 104.25 104.79 103.15 103.26 1,024,830 -0.32(-0.31%)
Oct 09, 2020 102.67 103.91 102.39 103.58 723,821 +1.57(+1.54%)
Oct 08, 2020 102.05 102.24 101.00 102.01 781,443 +0.28(+0.27%)
Oct 07, 2020 100.36 102.59 100.31 101.74 1,349,970 +2.20(+2.21%)
Oct 06, 2020 100.99 101.20 99.39 99.53 1,100,705 -1.46(-1.44%)
Oct 05, 2020 98.91 101.33 98.88 100.99 820,849 +3.22(+3.30%)
Oct 02, 2020 97.97 99.01 97.58 97.77 728,502 -1.18(-1.20%)
Oct 01, 2020 99.49 100.12 98.29 98.95 740,141 +0.27(+0.28%)
Sep 30, 2020 98.29 99.61 98.07 98.68 1,393,366 +0.70(+0.72%)
Sep 29, 2020 97.56 99.06 97.36 97.98 738,913 +0.69(+0.71%)
Sep 28, 2020 96.43 97.50 95.92 97.28 1,367,162 +1.78(+1.86%)
Sep 25, 2020 93.81 95.94 93.63 95.50 1,052,144 +1.32(+1.40%)
Sep 24, 2020 94.41 94.80 93.30 94.18 1,184,068 -0.56(-0.59%)
Sep 23, 2020 96.39 96.70 94.41 94.74 1,175,022 -1.67(-1.73%)
Sep 22, 2020 95.65 96.76 95.31 96.41 865,210 +0.48(+0.50%)
Sep 21, 2020 95.98 96.35 94.34 95.93 949,098 -1.22(-1.26%)
Sep 18, 2020 96.92 98.34 96.26 97.16 2,211,898 -0.22(-0.22%)
Sep 17, 2020 97.03 98.21 96.37 97.37 1,274,942 -0.31(-0.32%)
Sep 16, 2020 98.96 99.26 95.89 97.68 1,396,276 -0.44(-0.45%)
Sep 15, 2020 97.49 98.74 97.49 98.12 1,077,945 +0.93(+0.96%)
Sep 14, 2020 97.50 97.99 96.76 97.20 1,235,294 +0.80(+0.83%)
Sep 11, 2020 96.50 97.39 95.83 96.39 1,399,825 +0.03(+0.03%)
Sep 10, 2020 96.67 97.86 96.04 96.36 1,977,436 +0.63(+0.65%)
Sep 09, 2020 93.95 96.27 93.71 95.74 976,266 +2.73(+2.93%)
Sep 08, 2020 93.96 94.31 92.64 93.01 1,253,632 -1.66(-1.76%)
Sep 04, 2020 97.83 97.87 93.52 94.67 1,793,945 -2.74(-2.81%)
Sep 03, 2020 100.78 100.89 96.82 97.41 2,038,401 -3.70(-3.66%)
Sep 02, 2020 98.74 101.34 98.21 101.11 1,495,937 +2.25(+2.27%)
Sep 01, 2020 98.66 99.02 98.01 98.86 1,186,296 +0.68(+0.70%)
Aug 31, 2020 97.66 98.78 97.52 98.17 1,101,674 +0.51(+0.52%)
Aug 28, 2020 96.78 97.69 96.33 97.66 886,027 +0.86(+0.89%)
Aug 27, 2020 96.97 97.43 95.38 96.80 1,265,242 -0.30(-0.31%)
Aug 26, 2020 95.98 97.50 95.86 97.11 1,096,841 +0.97(+1.01%)
Aug 25, 2020 95.68 96.45 95.38 96.14 1,085,557 +0.72(+0.76%)
Aug 24, 2020 96.57 96.99 94.97 95.42 1,180,973 -0.68(-0.71%)
Aug 21, 2020 95.68 96.12 95.09 96.10 1,298,354 +0.51(+0.53%)
Aug 20, 2020 95.21 95.97 94.94 95.59 1,461,040 -0.18(-0.18%)
Aug 19, 2020 93.10 97.18 92.41 95.77 2,895,570 +0.10(+0.10%)
Aug 18, 2020 95.52 96.50 94.94 95.67 2,051,825 +0.34(+0.36%)
Aug 17, 2020 95.48 96.47 94.92 95.33 2,034,798 +0.14(+0.14%)
Aug 14, 2020 96.25 96.62 94.73 95.19 979,212 -1.37(-1.42%)
Aug 13, 2020 95.37 96.90 95.00 96.56 1,218,032 +1.11(+1.17%)
Aug 12, 2020 94.50 96.08 94.36 95.45 1,348,362 +1.30(+1.38%)
Aug 11, 2020 95.04 95.45 94.05 94.14 1,163,010 -0.82(-0.86%)
Aug 10, 2020 95.65 95.77 94.78 94.97 921,419 -0.63(-0.65%)
Aug 07, 2020 94.90 95.65 94.70 95.59 918,453 +0.32(+0.34%)
Aug 06, 2020 95.53 96.05 93.67 95.27 1,100,091 -0.43(-0.45%)
Aug 05, 2020 95.89 96.62 95.51 95.70 980,280 +0.35(+0.37%)
Aug 04, 2020 96.50 96.77 94.72 95.35 797,072 -1.53(-1.57%)
Aug 03, 2020 94.77 97.14 94.77 96.87 2,039,975 +2.70(+2.87%)
Jul 31, 2020 93.79 94.25 92.61 94.17 1,587,218 +0.39(+0.42%)
Jul 30, 2020 93.97 94.20 92.84 93.78 1,701,365 -1.14(-1.20%)
Jul 29, 2020 93.67 95.47 93.38 94.93 1,151,072 +1.76(+1.89%)
Jul 28, 2020 94.81 95.07 93.07 93.17 1,405,166 -1.93(-2.03%)
Jul 27, 2020 92.83 95.36 92.78 95.09 1,203,993 +2.41(+2.59%)
Jul 24, 2020 93.83 94.07 91.77 92.69 1,169,061 -1.81(-1.91%)
Jul 23, 2020 94.43 95.89 94.16 94.50 1,417,998 +0.30(+0.32%)
Jul 22, 2020 94.20 94.71 93.67 94.19 1,343,300 +0.32(+0.34%)
Jul 21, 2020 93.43 94.29 93.03 93.87 2,218,790 +0.79(+0.85%)
Jul 20, 2020 92.79 94.07 92.64 93.08 1,265,239 +0.82(+0.89%)
Jul 17, 2020 91.32 92.40 90.62 92.26 3,542,780 +1.48(+1.63%)
Jul 16, 2020 90.90 91.12 90.00 90.78 1,254,460 -0.02(-0.02%)
Jul 15, 2020 89.69 90.98 89.04 90.80 1,940,533 +2.14(+2.41%)
Jul 14, 2020 86.84 88.76 86.10 88.66 1,392,399 +1.40(+1.60%)
Jul 13, 2020 87.96 89.20 86.67 87.26 1,683,902 -0.16(-0.18%)
Jul 10, 2020 87.84 87.86 86.59 87.42 959,471 -0.49(-0.56%)
Jul 09, 2020 87.64 88.38 86.58 87.91 1,159,799 +0.37(+0.42%)
Jul 08, 2020 87.52 88.31 87.14 87.54 1,094,077 +0.32(+0.37%)
Jul 07, 2020 86.85 88.03 86.69 87.21 1,474,705 -0.10(-0.11%)
Jul 06, 2020 87.03 88.61 87.03 87.31 1,444,569 +0.62(+0.71%)
Jul 02, 2020 86.84 87.49 86.57 86.70 1,542,211 +0.56(+0.65%)
Jul 01, 2020 86.90 86.90 85.35 86.14 1,163,015 -0.25(-0.29%)
Jun 30, 2020 85.38 86.89 85.29 86.39 1,964,137 +1.06(+1.24%)
Jun 29, 2020 84.62 85.41 84.18 85.34 1,332,288 +1.53(+1.83%)
Jun 26, 2020 85.10 85.42 83.43 83.80 2,281,427 -1.33(-1.56%)
Jun 25, 2020 84.32 85.22 82.73 85.13 1,384,036 +0.68(+0.81%)
Jun 24, 2020 86.90 86.90 84.21 84.45 1,851,834 -2.65(-3.05%)
Jun 23, 2020 87.01 87.51 86.49 87.10 1,189,361 +0.73(+0.85%)
Jun 22, 2020 86.47 86.89 85.62 86.37 1,276,697 -0.20(-0.23%)
Jun 19, 2020 87.23 87.60 85.62 86.56 1,829,385 +0.51(+0.59%)
Jun 18, 2020 85.29 86.34 85.13 86.06 1,528,860 +0.28(+0.33%)
Jun 17, 2020 85.70 86.58 85.32 85.77 923,348 +0.47(+0.55%)
Jun 16, 2020 86.71 87.06 84.40 85.30 1,075,510 +0.47(+0.55%)
Jun 15, 2020 82.34 85.15 81.67 84.84 1,590,249 +0.83(+0.99%)
Jun 12, 2020 84.71 85.17 81.94 84.01 1,558,058 +1.05(+1.27%)
Jun 11, 2020 86.47 86.47 82.94 82.95 2,553,691 -4.66(-5.32%)
Jun 10, 2020 88.11 88.37 87.27 87.62 1,445,638 +0.04(+0.04%)
Jun 09, 2020 87.89 88.30 87.14 87.58 1,862,759 -0.51(-0.58%)
Jun 08, 2020 87.13 88.38 86.88 88.08 1,849,934 -0.09(-0.10%)
Jun 05, 2020 89.88 90.77 87.89 88.17 2,915,824 -0.74(-0.83%)
Jun 04, 2020 87.63 89.50 87.62 88.91 2,283,221 +0.63(+0.72%)
Jun 03, 2020 88.44 88.91 88.06 88.28 1,417,105 +0.20(+0.22%)
Jun 02, 2020 87.80 88.42 86.93 88.08 1,725,083 +0.37(+0.42%)
Jun 01, 2020 85.89 87.78 85.79 87.71 2,542,444 +1.73(+2.01%)
May 29, 2020 85.04 86.33 84.35 85.99 2,454,454 +1.41(+1.67%)
May 28, 2020 84.75 85.70 83.96 84.57 1,956,450 +0.50(+0.59%)
May 27, 2020 84.19 84.37 82.31 84.07 1,964,317 +0.05(+0.06%)
May 26, 2020 84.12 84.67 83.55 84.03 3,252,873 +1.12(+1.35%)
May 22, 2020 82.92 85.53 82.14 82.90 5,190,179 +4.13(+5.24%)
May 21, 2020 79.72 80.18 78.49 78.78 2,639,814 -0.94(-1.17%)
May 20, 2020 80.95 80.95 79.48 79.71 2,816,955 -0.25(-0.32%)
May 19, 2020 81.20 81.50 79.89 79.97 2,139,860 -1.65(-2.02%)
May 18, 2020 81.21 82.33 80.28 81.62 2,127,952 +2.02(+2.54%)
May 15, 2020 79.52 80.81 79.24 79.60 4,643,013 -0.05(-0.06%)
May 14, 2020 77.35 79.67 76.80 79.65 2,343,178 +1.44(+1.85%)
May 13, 2020 78.42 79.93 77.10 78.20 2,731,578 +0.30(+0.39%)
May 12, 2020 79.59 80.29 77.83 77.90 2,336,005 -1.39(-1.75%)
May 11, 2020 77.66 79.99 77.56 79.28 1,733,942 +1.52(+1.96%)
May 08, 2020 77.72 78.37 77.26 77.76 2,311,461 +1.18(+1.54%)
May 07, 2020 76.85 77.39 75.65 76.58 1,220,373 +0.61(+0.81%)
May 06, 2020 74.82 76.90 74.78 75.97 2,361,261 +1.46(+1.96%)
May 05, 2020 73.08 75.69 73.00 74.50 1,513,027 +1.77(+2.43%)
May 04, 2020 72.47 72.80 71.63 72.74 1,594,340 +0.34(+0.47%)
May 01, 2020 73.70 74.24 71.77 72.40 1,659,024 -2.39(-3.20%)
Apr 30, 2020 76.06 76.52 74.13 74.79 1,840,110 -2.01(-2.62%)
Apr 29, 2020 74.44 77.44 74.28 76.80 2,469,702 +3.19(+4.33%)
Apr 28, 2020 75.12 75.12 73.50 73.61 1,902,408 -0.78(-1.05%)
Apr 27, 2020 74.48 74.75 73.99 74.39 1,328,275 +0.49(+0.66%)
Apr 24, 2020 73.77 74.06 72.21 73.90 1,695,618 +0.64(+0.88%)
Apr 23, 2020 74.73 75.60 73.22 73.26 2,150,210 -0.08(-0.11%)
Apr 22, 2020 72.92 73.73 71.98 73.33 2,406,134 +1.39(+1.93%)
Apr 21, 2020 73.91 73.95 71.91 71.95 2,919,454 -3.53(-4.68%)
Apr 20, 2020 77.12 77.12 75.10 75.48 1,721,496 -2.13(-2.74%)
Apr 17, 2020 78.13 78.39 76.40 77.61 1,346,285 +0.78(+1.02%)
Apr 16, 2020 76.15 76.99 74.60 76.83 2,018,056 +1.66(+2.21%)
Apr 15, 2020 75.55 76.48 75.12 75.17 2,789,269 -1.74(-2.26%)
Apr 14, 2020 75.41 77.27 75.35 76.90 2,716,620 +2.56(+3.44%)
Apr 13, 2020 75.55 76.08 73.19 74.35 1,571,771 -2.07(-2.71%)
Apr 09, 2020 74.56 76.80 74.36 76.42 2,459,989 +1.60(+2.14%)
Apr 08, 2020 72.36 75.28 70.97 74.82 2,770,653 +2.59(+3.59%)
Apr 07, 2020 74.74 75.67 72.21 72.22 2,519,553 -0.32(-0.44%)
Apr 06, 2020 71.19 73.16 70.48 72.54 2,369,850 +3.84(+5.59%)
Apr 03, 2020 69.96 70.56 67.96 68.70 2,103,993 -1.82(-2.59%)
Apr 02, 2020 66.60 70.68 66.48 70.52 1,886,389 +3.29(+4.89%)
Apr 01, 2020 67.77 68.51 66.49 67.24 2,228,018 -2.63(-3.77%)
Mar 31, 2020 70.57 71.02 68.78 69.87 1,867,744 -1.02(-1.44%)
Mar 30, 2020 69.32 71.39 69.32 70.89 1,523,415 +1.89(+2.74%)
Mar 27, 2020 69.63 71.24 68.39 69.00 1,880,285 -2.73(-3.81%)
Mar 26, 2020 68.12 72.44 67.78 71.74 3,357,793 +4.59(+6.84%)
Mar 25, 2020 65.31 69.86 63.36 67.14 2,700,804 +1.95(+2.99%)
Mar 24, 2020 63.77 66.35 62.86 65.20 2,948,203 +3.53(+5.73%)
Mar 23, 2020 65.00 65.74 60.42 61.67 3,072,422 -3.01(-4.65%)
Mar 20, 2020 64.21 69.09 63.21 64.67 3,348,484 +0.68(+1.06%)
Mar 19, 2020 66.70 66.74 62.44 63.99 3,525,696 -3.03(-4.52%)
Mar 18, 2020 63.44 68.00 63.43 67.02 4,237,877 -1.53(-2.23%)
Mar 17, 2020 64.24 68.63 62.22 68.54 3,434,151 +6.14(+9.84%)
Mar 16, 2020 61.70 64.83 59.49 62.40 4,873,934 -4.93(-7.33%)
Mar 13, 2020 64.74 67.64 62.03 67.34 3,351,259 +5.62(+9.11%)
Mar 12, 2020 62.28 65.33 60.48 61.71 5,194,718 -5.27(-7.87%)
Mar 11, 2020 68.86 69.80 65.75 66.99 5,123,730 -3.96(-5.58%)
Mar 10, 2020 71.08 71.64 67.79 70.95 3,635,052 +2.10(+3.05%)
Mar 09, 2020 70.64 72.19 68.28 68.85 4,725,311 -7.60(-9.94%)
Mar 06, 2020 75.85 76.78 74.44 76.45 3,041,732 -1.85(-2.36%)
Mar 05, 2020 79.93 81.01 77.56 78.30 2,386,850 -3.79(-4.61%)
Mar 04, 2020 79.57 82.16 78.55 82.08 1,957,970 +3.92(+5.02%)
Mar 03, 2020 79.69 82.71 77.15 78.16 3,100,647 -1.61(-2.01%)
Mar 02, 2020 75.23 79.79 75.16 79.76 3,501,757 +4.77(+6.36%)
Feb 28, 2020 72.95 75.00 72.17 75.00 3,859,328 -0.35(-0.46%)
Feb 27, 2020 74.62 78.14 74.32 75.35 2,958,962 -0.66(-0.87%)
Feb 26, 2020 76.54 78.11 75.99 76.01 2,595,863 +0.16(+0.21%)
Feb 25, 2020 78.53 78.70 75.60 75.85 2,844,521 -2.48(-3.17%)
Feb 24, 2020 79.63 80.37 77.87 78.33 2,999,948 -4.45(-5.37%)
Feb 21, 2020 81.64 82.80 81.16 82.78 1,811,227 +0.71(+0.87%)
Feb 20, 2020 82.62 82.70 81.12 82.07 2,613,906 -0.98(-1.18%)
Feb 19, 2020 82.42 83.53 81.20 83.05 4,872,380 +0.54(+0.66%)
Feb 18, 2020 83.36 83.76 82.26 82.51 2,951,892 -1.00(-1.20%)
Feb 14, 2020 83.41 83.55 82.83 83.51 2,019,737 +0.34(+0.41%)
Feb 13, 2020 82.81 83.37 82.38 83.17 1,640,402 +0.04(+0.05%)
Feb 12, 2020 83.10 83.74 83.00 83.13 1,504,680 +0.33(+0.40%)
Feb 11, 2020 82.74 83.37 82.56 82.80 1,585,814 +0.64(+0.78%)
Feb 10, 2020 80.81 82.36 80.69 82.16 2,124,003 +1.23(+1.51%)
Feb 07, 2020 82.33 82.51 80.69 80.93 1,487,621 -1.61(-1.95%)
Feb 06, 2020 83.01 83.09 82.30 82.54 858,575 -0.11(-0.13%)
Feb 05, 2020 82.26 83.20 82.12 82.65 2,409,962 +1.37(+1.69%)
Feb 04, 2020 80.62 81.64 80.55 81.27 1,722,356 +1.33(+1.67%)
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.