Chronicle Journal: Finance

Agilent Technologies (NY: A )

145.01 USD -1.91 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 146.31 146.83 144.94 145.01 3,228,456 -1.91(-1.30%)
Jun 17, 2021 143.49 147.68 143.49 146.92 2,822,401 +3.33(+2.32%)
Jun 16, 2021 144.66 145.08 142.92 143.59 1,680,754 -1.03(-0.71%)
Jun 15, 2021 144.85 145.16 144.04 144.62 1,035,793 +0.23(+0.16%)
Jun 14, 2021 143.50 144.43 142.76 144.39 934,164 +0.86(+0.60%)
Jun 11, 2021 143.36 143.60 141.90 143.53 995,129 +0.47(+0.33%)
Jun 10, 2021 140.32 143.35 140.01 143.06 1,462,430 +2.93(+2.09%)
Jun 09, 2021 139.13 140.37 138.87 140.13 963,667 +1.38(+0.99%)
Jun 08, 2021 138.60 138.92 137.57 138.75 1,143,855 +1.10(+0.80%)
Jun 07, 2021 138.09 138.58 137.37 137.65 935,962 -0.25(-0.18%)
Jun 04, 2021 137.70 138.41 137.38 137.90 1,069,659 +1.53(+1.12%)
Jun 03, 2021 136.00 136.91 135.74 136.37 1,228,739 -0.20(-0.15%)
Jun 02, 2021 137.12 138.22 135.88 136.57 1,395,730 -0.63(-0.46%)
Jun 01, 2021 139.17 140.32 135.57 137.20 2,015,768 -0.93(-0.67%)
May 28, 2021 138.60 139.21 138.00 138.13 1,264,413 +0.59(+0.43%)
May 27, 2021 133.32 138.14 133.16 137.54 3,699,621 +4.25(+3.19%)
May 26, 2021 136.30 138.00 133.25 133.29 2,498,395 +0.06(+0.05%)
May 25, 2021 133.41 134.80 133.01 133.23 1,887,828 -0.11(-0.08%)
May 24, 2021 133.51 134.41 132.53 133.34 1,312,582 +1.04(+0.79%)
May 21, 2021 132.67 134.13 132.22 132.30 1,445,930 +0.15(+0.11%)
May 20, 2021 130.61 132.79 130.61 132.15 1,035,108 +1.94(+1.49%)
May 19, 2021 127.60 130.28 127.13 130.21 1,119,511 +1.46(+1.13%)
May 18, 2021 129.95 129.95 128.68 128.75 1,777,626 -1.36(-1.05%)
May 17, 2021 130.84 131.05 129.90 130.11 886,743 -1.04(-0.79%)
May 14, 2021 130.47 131.69 130.45 131.15 775,091 +1.13(+0.87%)
May 13, 2021 129.61 130.76 129.26 130.02 805,888 +1.38(+1.07%)
May 12, 2021 130.34 131.16 128.48 128.64 1,256,450 -2.78(-2.12%)
May 11, 2021 130.27 131.84 129.30 131.42 1,336,638 -0.45(-0.34%)
May 10, 2021 133.76 133.93 131.76 131.87 1,034,320 -2.03(-1.52%)
May 07, 2021 133.19 134.82 133.19 133.90 1,044,417 +1.50(+1.13%)
May 06, 2021 132.31 132.60 130.77 132.40 1,150,449 -0.97(-0.73%)
May 05, 2021 132.57 134.09 131.26 133.37 1,431,150 +2.47(+1.89%)
May 04, 2021 132.12 132.51 130.35 130.90 1,752,428 -2.29(-1.72%)
May 03, 2021 134.29 134.31 132.61 133.19 1,032,021 -0.45(-0.34%)
Apr 30, 2021 133.90 134.66 133.15 133.64 1,514,100 -0.51(-0.38%)
Apr 29, 2021 135.41 135.41 133.54 134.15 2,135,856 -0.65(-0.48%)
Apr 28, 2021 136.00 136.51 134.71 134.80 1,603,915 -1.68(-1.23%)
Apr 27, 2021 136.93 137.44 136.23 136.48 1,752,897 -0.86(-0.63%)
Apr 26, 2021 137.21 137.83 136.68 137.34 1,287,374 +0.66(+0.48%)
Apr 23, 2021 134.57 137.12 134.50 136.68 1,495,100 +2.15(+1.60%)
Apr 22, 2021 134.03 135.46 133.83 134.53 1,732,745 +0.70(+0.52%)
Apr 21, 2021 132.88 133.95 132.02 133.83 1,173,901 +1.37(+1.03%)
Apr 20, 2021 133.00 133.55 131.82 132.46 1,261,201 -1.04(-0.78%)
Apr 19, 2021 134.38 134.65 133.07 133.50 1,071,635 -1.08(-0.80%)
Apr 16, 2021 134.05 134.64 133.16 134.58 4,495,300 +1.30(+0.98%)
Apr 15, 2021 132.00 133.94 132.00 133.28 2,121,336 +1.31(+0.99%)
Apr 14, 2021 133.10 133.23 130.96 131.97 1,499,287 -1.00(-0.75%)
Apr 13, 2021 131.60 133.27 131.47 132.97 1,593,772 +1.70(+1.30%)
Apr 12, 2021 131.44 132.18 130.84 131.27 1,166,306 -0.64(-0.49%)
Apr 09, 2021 131.46 131.92 130.73 131.91 1,552,100 +1.22(+0.93%)
Apr 08, 2021 130.26 131.73 129.87 130.69 925,109 +1.35(+1.04%)
Apr 07, 2021 130.25 130.57 128.53 129.34 954,555 -1.70(-1.30%)
Apr 06, 2021 130.57 131.86 129.87 131.04 1,623,166 +1.04(+0.80%)
Apr 05, 2021 129.00 130.61 129.00 130.00 1,096,338 +2.31(+1.81%)
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.