Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.08 86.59 84.99 86.09 1,970,979 +1.05(+1.24%)
Jun 29, 2020 84.33 85.11 83.89 85.04 1,336,928 +1.53(+1.83%)
Jun 26, 2020 84.80 85.12 83.14 83.51 2,289,374 -1.32(-1.56%)
Jun 25, 2020 84.03 84.92 82.44 84.83 1,388,857 +0.68(+0.81%)
Jun 24, 2020 86.60 86.60 83.92 84.15 1,858,284 -2.64(-3.05%)
Jun 23, 2020 86.71 87.21 86.19 86.80 1,193,504 +0.73(+0.85%)
Jun 22, 2020 86.17 86.59 85.33 86.07 1,281,144 -0.19(-0.23%)
Jun 19, 2020 86.92 87.29 85.32 86.26 1,835,758 +0.51(+0.59%)
Jun 18, 2020 85.00 86.04 84.83 85.76 1,534,185 +0.28(+0.33%)
Jun 17, 2020 85.41 86.28 85.03 85.47 926,564 +0.47(+0.55%)
Jun 16, 2020 86.41 86.75 84.10 85.01 1,079,256 +0.47(+0.55%)
Jun 15, 2020 82.05 84.85 81.38 84.54 1,595,789 +0.83(+0.99%)
Jun 12, 2020 84.42 84.87 81.65 83.72 1,563,485 +1.05(+1.27%)
Jun 11, 2020 86.16 86.16 82.66 82.67 2,562,586 -4.65(-5.32%)
Jun 10, 2020 87.81 88.06 86.97 87.31 1,450,673 +0.04(+0.04%)
Jun 09, 2020 87.58 87.99 86.84 87.27 1,869,247 -0.51(-0.58%)
Jun 08, 2020 86.83 88.07 86.58 87.78 1,856,378 -0.09(-0.10%)
Jun 05, 2020 89.57 90.45 87.58 87.87 2,925,981 -0.74(-0.83%)
Jun 04, 2020 87.32 89.19 87.32 88.61 2,291,175 +0.63(+0.72%)
Jun 03, 2020 88.13 88.61 87.75 87.97 1,422,041 +0.19(+0.22%)
Jun 02, 2020 87.50 88.11 86.63 87.78 1,731,092 +0.37(+0.42%)
Jun 01, 2020 85.59 87.48 85.49 87.41 2,551,300 +1.72(+2.01%)
May 29, 2020 84.75 86.03 84.06 85.69 2,463,004 +1.41(+1.67%)
May 28, 2020 84.45 85.41 83.67 84.28 1,963,265 +0.50(+0.59%)
May 27, 2020 83.90 84.07 82.02 83.78 1,971,160 +0.05(+0.06%)
May 26, 2020 83.83 84.38 83.26 83.73 3,264,204 +1.12(+1.35%)
May 22, 2020 82.64 85.23 81.86 82.62 5,208,258 +4.11(+5.24%)
May 21, 2020 79.45 79.90 78.22 78.50 2,649,009 -0.93(-1.17%)
May 20, 2020 80.67 80.67 79.21 79.44 2,826,767 -0.25(-0.32%)
May 19, 2020 80.92 81.22 79.61 79.69 2,147,314 -1.64(-2.02%)
May 18, 2020 80.92 82.04 80.00 81.33 2,135,365 +2.01(+2.54%)
May 15, 2020 79.24 80.53 78.96 79.32 4,659,187 -0.05(-0.06%)
May 14, 2020 77.08 79.39 76.53 79.37 2,351,340 +1.44(+1.85%)
May 13, 2020 78.14 79.65 76.83 77.93 2,741,093 +0.30(+0.39%)
May 12, 2020 79.31 80.01 77.56 77.63 2,344,142 -1.38(-1.75%)
May 11, 2020 77.39 79.71 77.29 79.01 1,739,982 +1.52(+1.96%)
May 08, 2020 77.45 78.10 76.99 77.49 2,319,513 +1.18(+1.54%)
May 07, 2020 76.58 77.12 75.38 76.32 1,224,624 +0.61(+0.81%)
May 06, 2020 74.56 76.63 74.52 75.70 2,369,487 +1.46(+1.96%)
May 05, 2020 72.83 75.42 72.75 74.25 1,518,297 +1.76(+2.43%)
May 04, 2020 72.21 72.54 71.38 72.49 1,599,894 +0.34(+0.47%)
May 01, 2020 73.45 73.98 71.52 72.15 1,664,803 -2.38(-3.20%)
Apr 30, 2020 75.79 76.26 73.88 74.53 1,846,520 -2.00(-2.62%)
Apr 29, 2020 74.18 77.17 74.02 76.53 2,478,305 +3.18(+4.33%)
Apr 28, 2020 74.86 74.86 73.24 73.35 1,909,035 -0.78(-1.05%)
Apr 27, 2020 74.23 74.49 73.73 74.13 1,332,902 +0.49(+0.66%)
Apr 24, 2020 73.52 73.80 71.96 73.64 1,701,524 +0.64(+0.88%)
Apr 23, 2020 74.47 75.33 72.96 73.00 2,157,700 -0.08(-0.11%)
Apr 22, 2020 72.67 73.48 71.73 73.08 2,414,515 +1.38(+1.93%)
Apr 21, 2020 73.65 73.69 71.66 71.70 2,929,624 -3.52(-4.68%)
Apr 20, 2020 76.85 76.85 74.84 75.22 1,727,493 -2.12(-2.74%)
Apr 17, 2020 77.86 78.12 76.13 77.34 1,350,974 +0.78(+1.02%)
Apr 16, 2020 75.89 76.72 74.34 76.56 2,025,086 +1.65(+2.21%)
Apr 15, 2020 75.29 76.21 74.86 74.91 2,798,985 -1.73(-2.26%)
Apr 14, 2020 75.15 77.00 75.09 76.64 2,726,083 +2.55(+3.44%)
Apr 13, 2020 75.29 75.82 72.93 74.09 1,577,246 -2.06(-2.71%)
Apr 09, 2020 74.30 76.53 74.11 76.15 2,468,558 +1.59(+2.14%)
Apr 08, 2020 72.11 75.02 70.73 74.56 2,780,304 +2.59(+3.59%)
Apr 07, 2020 74.48 75.40 71.96 71.97 2,528,330 -0.32(-0.44%)
Apr 06, 2020 70.94 72.90 70.24 72.29 2,378,105 +3.83(+5.59%)
Apr 03, 2020 69.72 70.31 67.72 68.46 2,111,322 -1.82(-2.59%)
Apr 02, 2020 66.37 70.43 66.24 70.28 1,892,960 +3.28(+4.89%)
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.