Skip to main content

Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.10 131.84 130.36 130.84 1,546,463 -0.50(-0.38%)
Apr 29, 2021 132.58 132.58 130.75 131.34 2,181,508 -0.64(-0.48%)
Apr 28, 2021 133.15 133.65 131.89 131.98 1,638,197 -1.64(-1.23%)
Apr 27, 2021 134.06 134.56 133.38 133.62 1,790,364 -0.84(-0.63%)
Apr 26, 2021 134.34 134.94 133.82 134.47 1,314,890 +0.65(+0.48%)
Apr 23, 2021 131.75 134.25 131.69 133.82 1,527,056 +2.10(+1.60%)
Apr 22, 2021 131.22 132.62 131.03 131.72 1,769,781 +0.69(+0.52%)
Apr 21, 2021 130.10 131.15 129.26 131.03 1,198,992 +1.34(+1.03%)
Apr 20, 2021 130.22 130.75 129.06 129.69 1,288,158 -1.02(-0.78%)
Apr 19, 2021 131.57 131.83 130.28 130.71 1,094,540 -1.06(-0.80%)
Apr 16, 2021 131.25 131.82 130.37 131.76 4,591,384 +1.27(+0.98%)
Apr 15, 2021 129.24 131.14 129.24 130.49 2,166,678 +1.28(+0.99%)
Apr 14, 2021 130.31 130.44 128.22 129.21 1,531,333 -0.98(-0.75%)
Apr 13, 2021 128.85 130.48 128.72 130.19 1,627,837 +1.66(+1.29%)
Apr 12, 2021 128.69 129.41 128.10 128.52 1,191,235 -0.63(-0.49%)
Apr 09, 2021 128.71 129.16 128.00 129.15 1,585,275 +1.20(+0.93%)
Apr 08, 2021 127.53 128.97 127.16 127.95 944,882 +1.32(+1.04%)
Apr 07, 2021 127.52 127.84 125.84 126.63 974,958 -1.67(-1.30%)
Apr 06, 2021 127.84 129.10 127.15 128.30 1,657,860 +1.02(+0.80%)
Apr 05, 2021 126.30 127.88 126.30 127.28 1,119,771 +2.45(+1.96%)
Apr 01, 2021 125.13 125.42 124.16 124.83 1,152,226 +0.54(+0.43%)
Mar 31, 2021 123.13 125.59 123.13 124.29 1,857,159 +2.25(+1.84%)
Mar 30, 2021 121.82 122.88 121.62 122.04 1,057,356 -0.57(-0.46%)
Mar 29, 2021 122.08 123.00 120.97 122.61 1,575,000 -0.22(-0.18%)
Mar 26, 2021 119.79 122.89 119.29 122.82 1,474,960 +3.66(+3.07%)
Mar 25, 2021 118.15 119.59 117.19 119.17 989,498 +1.04(+0.88%)
Mar 24, 2021 119.38 120.20 118.03 118.13 1,511,406 -1.11(-0.94%)
Mar 23, 2021 120.39 121.44 118.75 119.25 1,368,947 -1.59(-1.32%)
Mar 22, 2021 119.43 121.05 118.99 120.84 1,813,599 +0.90(+0.75%)
Mar 19, 2021 120.12 120.73 118.79 119.94 2,656,443 +0.10(+0.08%)
Mar 18, 2021 120.83 121.16 119.39 119.84 2,115,004 +0.07(+0.06%)
Mar 17, 2021 119.60 120.35 118.78 119.77 1,486,264 -0.47(-0.39%)
Mar 16, 2021 121.95 122.50 119.70 120.24 1,376,335 -1.02(-0.84%)
Mar 15, 2021 118.21 121.49 117.64 121.26 1,258,189 +2.54(+2.14%)
Mar 12, 2021 117.87 119.30 116.61 118.72 1,400,082 -0.38(-0.32%)
Mar 11, 2021 118.70 120.17 118.19 119.10 1,860,396 +1.80(+1.53%)
Mar 10, 2021 118.31 119.47 117.00 117.30 1,978,913 +0.15(+0.12%)
Mar 09, 2021 115.23 118.67 114.91 117.15 2,343,665 +3.68(+3.24%)
Mar 08, 2021 113.70 116.29 112.69 113.48 2,830,022 -0.06(-0.05%)
Mar 05, 2021 113.28 113.59 109.95 113.54 2,497,480 +1.12(+1.00%)
Mar 04, 2021 116.03 116.17 110.80 112.41 2,786,963 -4.21(-3.61%)
Mar 03, 2021 120.03 120.03 116.58 116.63 1,649,384 -4.24(-3.51%)
Mar 02, 2021 121.78 123.07 120.41 120.87 1,296,405 -0.82(-0.67%)
Mar 01, 2021 120.29 122.34 120.13 121.69 1,436,567 +2.36(+1.97%)
Feb 26, 2021 120.17 120.74 117.94 119.33 1,953,384 -0.03(-0.02%)
Feb 25, 2021 122.01 122.44 119.20 119.36 1,463,745 -2.86(-2.34%)
Feb 24, 2021 119.52 122.60 119.28 122.22 1,941,886 +2.54(+2.12%)
Feb 23, 2021 119.76 120.74 117.71 119.68 2,173,380 -1.06(-0.87%)
Feb 22, 2021 123.13 123.33 120.33 120.73 1,370,778 -3.29(-2.66%)
Feb 19, 2021 125.53 126.01 123.66 124.03 1,293,186 -0.79(-0.63%)
Feb 18, 2021 126.11 127.47 124.72 124.82 1,985,935 -2.39(-1.87%)
Feb 17, 2021 130.70 133.91 126.69 127.20 4,311,837 +2.12(+1.70%)
Feb 16, 2021 126.41 128.14 124.98 125.08 2,178,933 -0.03(-0.02%)
Feb 12, 2021 124.08 125.72 123.49 125.11 1,307,200 +1.00(+0.80%)
Feb 11, 2021 122.88 124.41 122.31 124.11 1,147,895 +1.84(+1.50%)
Feb 10, 2021 121.80 122.92 121.10 122.28 1,138,107 +1.80(+1.49%)
Feb 09, 2021 120.64 120.72 119.62 120.48 2,033,848 -0.17(-0.14%)
Feb 08, 2021 121.14 122.92 119.82 120.64 2,112,678 +0.23(+0.19%)
Feb 05, 2021 121.72 123.14 120.35 120.42 1,963,716 -0.87(-0.72%)
Feb 04, 2021 119.76 121.55 118.87 121.29 1,279,430 +1.88(+1.57%)
Feb 03, 2021 120.73 121.81 119.17 119.41 1,481,570 -1.02(-0.84%)
Feb 02, 2021 119.75 123.03 119.68 120.43 1,523,299 +2.31(+1.95%)
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.