Skip to main content

Agilent Technologies (NY: A )

139.07 +0.72 (+0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 150.53 152.81 146.94 148.12 3,973,729 -2.47(-1.64%)
Nov 29, 2021 150.24 152.52 148.77 150.59 1,767,125 +1.32(+0.89%)
Nov 26, 2021 150.47 156.16 148.78 149.27 1,662,855 -0.88(-0.59%)
Nov 24, 2021 150.93 151.82 148.31 150.15 2,334,439 -1.78(-1.17%)
Nov 23, 2021 153.02 156.38 148.97 151.93 3,199,501 -7.85(-4.91%)
Nov 22, 2021 161.96 162.63 159.78 159.78 2,150,006 -1.49(-0.93%)
Nov 19, 2021 160.01 162.03 159.67 161.27 1,678,575 +2.10(+1.32%)
Nov 18, 2021 159.54 159.38 158.68 159.17 1,503,502 +0.61(+0.38%)
Nov 17, 2021 158.94 158.94 156.96 158.56 887,266 +0.15(+0.09%)
Nov 16, 2021 154.16 160.00 154.07 158.42 1,212,696 +3.54(+2.29%)
Nov 15, 2021 158.28 159.34 154.60 154.87 1,177,967 -3.04(-1.93%)
Nov 12, 2021 156.79 158.09 154.81 157.92 1,471,896 +2.05(+1.32%)
Nov 11, 2021 157.33 158.07 155.02 155.87 953,011 -0.48(-0.31%)
Nov 10, 2021 156.28 156.35 1,113,709 -0.52(-0.33%)
Nov 09, 2021 157.98 159.24 156.58 156.87 1,040,111 -1.11(-0.70%)
Nov 08, 2021 154.11 158.18 153.67 157.98 1,494,157 +4.45(+2.90%)
Nov 05, 2021 153.69 153.92 149.62 153.53 1,808,871 -1.22(-0.79%)
Nov 04, 2021 154.95 156.00 153.48 154.75 1,034,812 -0.54(-0.35%)
Nov 03, 2021 155.12 155.37 151.72 155.29 1,280,102 +0.34(+0.22%)
Nov 02, 2021 154.65 155.09 152.58 154.94 1,746,382 +0.78(+0.50%)
Nov 01, 2021 154.48 154.76 152.93 154.17 1,354,017 -0.42(-0.27%)
Oct 29, 2021 152.27 154.67 151.59 154.59 2,037,334 +1.70(+1.11%)
Oct 28, 2021 153.11 154.88 151.35 152.89 1,785,481 +0.49(+0.32%)
Oct 27, 2021 155.38 155.58 151.98 152.40 1,500,189 -2.88(-1.85%)
Oct 26, 2021 156.69 155.28 1,035,834 -0.15(-0.09%)
Oct 25, 2021 154.99 155.60 153.86 155.42 1,108,597 +0.36(+0.23%)
Oct 22, 2021 154.06 155.79 154.01 155.06 786,643 +1.01(+0.66%)
Oct 21, 2021 154.81 155.11 151.68 154.05 1,431,464 -0.64(-0.41%)
Oct 20, 2021 154.04 155.21 153.43 154.69 1,072,826 +1.93(+1.27%)
Oct 19, 2021 153.09 154.56 152.69 152.75 1,044,753 +0.82(+0.54%)
Oct 18, 2021 150.80 152.56 149.58 151.93 1,205,924 +1.48(+0.99%)
Oct 15, 2021 150.32 151.06 149.74 150.45 1,424,051 +0.67(+0.45%)
Oct 14, 2021 148.83 150.65 148.83 149.78 1,461,025 +2.33(+1.58%)
Oct 13, 2021 146.33 148.10 146.00 147.45 1,537,368 +2.23(+1.53%)
Oct 12, 2021 148.40 148.40 143.60 145.22 1,843,925 -2.03(-1.38%)
Oct 11, 2021 148.70 149.55 147.12 147.26 1,127,090 -2.41(-1.61%)
Oct 08, 2021 153.30 154.03 149.30 149.66 921,081 -2.80(-1.83%)
Oct 07, 2021 152.20 154.58 152.10 152.46 1,021,662 +1.64(+1.09%)
Oct 06, 2021 149.74 151.42 148.83 150.82 1,828,457 +0.61(+0.41%)
Oct 05, 2021 150.65 152.91 149.53 150.21 1,522,340 +0.66(+0.44%)
Oct 04, 2021 152.38 153.42 148.47 149.55 1,791,298 -3.37(-2.20%)
Oct 01, 2021 154.06 154.41 150.04 152.93 1,919,635 -1.51(-0.98%)
Sep 30, 2021 158.06 159.29 154.41 154.44 1,574,719 -2.42(-1.54%)
Sep 29, 2021 158.22 158.63 156.69 156.86 1,293,620 +0.10(+0.06%)
Sep 28, 2021 160.97 161.10 155.67 156.76 2,591,920 -6.35(-3.89%)
Sep 27, 2021 167.70 167.70 161.04 163.11 1,448,161 -5.90(-3.49%)
Sep 24, 2021 168.71 169.68 167.84 169.01 1,062,785 -0.36(-0.21%)
Sep 23, 2021 170.09 170.93 169.10 169.38 1,687,846 +0.32(+0.19%)
Sep 22, 2021 168.80 169.92 167.55 169.05 1,000,669 +0.98(+0.58%)
Sep 21, 2021 168.92 170.19 167.83 168.07 1,080,997 +0.10(+0.06%)
Sep 20, 2021 167.15 169.19 165.79 167.97 1,631,414 -2.55(-1.49%)
Sep 17, 2021 170.50 173.88 169.41 170.52 2,453,914 +0.65(+0.38%)
Sep 16, 2021 170.51 170.51 167.74 169.88 1,164,873 -0.50(-0.29%)
Sep 15, 2021 168.69 171.69 168.02 170.38 1,566,075 +1.34(+0.79%)
Sep 14, 2021 169.16 170.56 168.39 169.03 1,364,405 +0.33(+0.20%)
Sep 13, 2021 174.17 174.50 166.88 168.70 2,320,050 -5.05(-2.91%)
Sep 10, 2021 174.23 175.79 173.69 173.75 1,110,121 +0.00(+0.00%)
Sep 09, 2021 175.55 175.84 173.54 173.75 1,030,036 -1.47(-0.84%)
Sep 08, 2021 173.94 175.66 173.10 175.22 1,199,757 +0.99(+0.57%)
Sep 07, 2021 175.76 175.84 173.32 174.23 1,277,151 -1.53(-0.87%)
Sep 03, 2021 174.18 176.04 173.55 175.76 991,227 +1.23(+0.71%)
Sep 02, 2021 172.98 174.84 172.25 174.52 1,217,921 +2.52(+1.47%)
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.