Skip to main content

Agilent Technologies (NY: A )

142.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 143.21 144.41 142.59 142.74 1,288,935 -2.06(-1.42%)
Oct 09, 2024 145.03 145.59 144.18 144.80 634,674 +0.19(+0.13%)
Oct 08, 2024 144.00 145.24 143.84 144.61 914,968 +0.72(+0.50%)
Oct 07, 2024 144.13 144.45 142.83 143.89 836,739 -1.08(-0.74%)
Oct 04, 2024 146.20 146.56 144.20 144.97 1,001,141 +0.42(+0.29%)
Oct 03, 2024 145.43 145.98 144.09 144.55 1,100,050 -1.99(-1.36%)
Oct 02, 2024 146.27 147.65 145.11 146.54 1,200,067 -0.02(-0.01%)
Oct 01, 2024 148.19 148.19 144.02 146.56 1,408,648 -1.68(-1.14%)
Sep 30, 2024 147.47 148.59 146.48 148.24 1,410,554 +0.42(+0.28%)
Sep 27, 2024 146.95 149.84 146.95 147.82 2,216,554 +1.32(+0.90%)
Sep 26, 2024 141.03 146.73 140.32 146.51 2,153,182 +7.29(+5.24%)
Sep 25, 2024 141.74 142.61 138.99 139.22 1,439,593 -2.43(-1.71%)
Sep 24, 2024 139.88 143.04 139.09 141.65 1,933,155 +2.08(+1.49%)
Sep 23, 2024 140.93 140.93 138.38 139.57 2,182,950 -0.30(-0.21%)
Sep 20, 2024 140.99 141.17 137.66 139.87 2,617,756 -1.86(-1.31%)
Sep 19, 2024 141.62 143.21 141.23 141.72 1,227,896 +2.94(+2.11%)
Sep 18, 2024 138.28 140.78 137.21 138.79 1,393,222 +0.66(+0.48%)
Sep 17, 2024 138.44 139.55 137.17 138.13 1,212,103 +0.04(+0.03%)
Sep 16, 2024 138.06 139.56 137.28 138.09 888,457 +1.00(+0.73%)
Sep 13, 2024 136.59 137.39 136.15 137.09 919,221 +0.92(+0.67%)
Sep 12, 2024 137.98 138.40 134.04 136.17 1,619,063 -2.31(-1.67%)
Sep 11, 2024 137.12 138.64 134.55 138.48 1,407,773 +0.67(+0.49%)
Sep 10, 2024 137.31 137.99 135.72 137.81 1,359,838 -0.06(-0.04%)
Sep 09, 2024 138.58 139.32 136.93 137.87 1,773,072 +0.89(+0.65%)
Sep 06, 2024 138.23 139.78 136.29 136.98 1,300,456 -1.16(-0.84%)
Sep 05, 2024 138.14 138.84 136.71 138.14 1,196,523 +0.20(+0.14%)
Sep 04, 2024 138.17 139.44 136.27 137.94 1,370,863 -0.80(-0.58%)
Sep 03, 2024 141.41 143.04 137.84 138.74 1,631,775 -3.95(-2.77%)
Aug 30, 2024 141.93 143.04 140.80 142.69 1,573,197 +0.39(+0.27%)
Aug 29, 2024 141.84 143.21 140.89 142.30 1,579,891 +1.47(+1.04%)
Aug 28, 2024 141.31 142.08 140.07 140.84 1,091,590 -0.04(-0.03%)
Aug 27, 2024 140.26 140.99 139.49 140.88 951,253 +0.61(+0.43%)
Aug 26, 2024 140.89 140.96 139.74 140.27 1,014,807 -0.38(-0.27%)
Aug 23, 2024 140.99 142.04 139.94 140.65 1,738,420 +0.65(+0.46%)
Aug 22, 2024 145.15 145.22 137.93 140.00 2,638,673 +0.23(+0.16%)
Aug 21, 2024 139.76 140.57 138.92 139.77 2,265,889 +0.24(+0.17%)
Aug 20, 2024 140.38 141.31 139.21 139.53 1,229,672 -0.76(-0.54%)
Aug 19, 2024 140.33 141.06 139.06 140.29 1,716,752 +0.47(+0.34%)
Aug 16, 2024 139.57 140.68 138.30 139.82 1,286,881 +0.15(+0.11%)
Aug 15, 2024 137.44 139.77 137.44 139.67 1,122,133 +3.85(+2.84%)
Aug 14, 2024 137.71 138.47 135.66 135.81 1,091,775 -1.39(-1.01%)
Aug 13, 2024 135.61 137.48 135.12 137.20 1,159,823 +1.82(+1.34%)
Aug 12, 2024 136.59 136.59 134.27 135.38 1,349,316 -1.30(-0.95%)
Aug 09, 2024 136.62 137.64 135.89 136.68 738,789 +0.14(+0.10%)
Aug 08, 2024 133.94 137.00 133.57 136.54 978,406 +2.80(+2.09%)
Aug 07, 2024 137.03 137.87 133.48 133.75 1,556,374 -2.30(-1.69%)
Aug 06, 2024 135.21 138.70 134.06 136.04 1,464,297 +1.56(+1.16%)
Aug 05, 2024 136.33 136.60 132.85 134.49 1,888,245 -4.33(-3.12%)
Aug 02, 2024 141.75 142.94 135.54 138.82 2,303,975 -3.81(-2.67%)
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.