Chronicle Journal: Finance

Agilent Technologies (NY: A )

149.95 USD -0.30 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 149.29 150.00 148.86 149.95 2,085,729 -0.30(-0.20%)
Jul 26, 2021 151.73 152.17 149.77 150.25 1,767,670 -2.06(-1.35%)
Jul 23, 2021 150.59 152.41 150.43 152.31 2,132,038 +2.01(+1.34%)
Jul 22, 2021 149.71 150.50 148.67 150.30 1,972,884 +1.35(+0.91%)
Jul 21, 2021 149.49 149.91 147.60 148.95 2,255,711 -0.35(-0.23%)
Jul 20, 2021 148.45 151.25 147.83 149.30 2,245,989 +1.72(+1.17%)
Jul 19, 2021 147.74 147.97 146.95 147.58 1,835,098 -1.35(-0.91%)
Jul 16, 2021 149.33 149.82 148.27 148.93 2,169,757 -0.03(-0.02%)
Jul 15, 2021 148.34 149.31 147.84 148.96 1,733,572 +0.33(+0.22%)
Jul 14, 2021 149.86 149.87 148.46 148.63 1,218,452 -0.64(-0.43%)
Jul 13, 2021 149.11 149.54 148.19 149.27 1,456,502 -0.24(-0.16%)
Jul 12, 2021 150.65 151.00 149.17 149.51 1,480,456 -0.52(-0.35%)
Jul 09, 2021 149.49 150.23 148.92 150.03 1,596,790 +1.20(+0.81%)
Jul 08, 2021 148.07 148.96 147.28 148.83 1,891,736 -0.66(-0.44%)
Jul 07, 2021 149.59 149.62 148.09 149.49 2,286,311 +0.51(+0.34%)
Jul 06, 2021 149.23 149.23 148.48 148.98 1,973,342 +0.16(+0.11%)
Jul 02, 2021 148.11 148.89 147.25 148.82 1,400,683 +1.03(+0.70%)
Jul 01, 2021 147.77 148.37 147.01 147.79 1,426,535 -0.02(-0.01%)
Jun 30, 2021 148.68 148.78 146.66 147.81 1,259,283 -1.00(-0.67%)
Jun 29, 2021 147.57 148.84 147.52 148.81 816,711 +0.88(+0.59%)
Jun 28, 2021 147.63 148.04 146.43 147.93 1,645,027 +0.65(+0.44%)
Jun 25, 2021 147.01 147.76 146.21 147.28 8,445,127 +0.61(+0.42%)
Jun 24, 2021 147.92 148.33 146.57 146.67 1,426,785 -0.57(-0.39%)
Jun 23, 2021 146.72 148.06 146.43 147.24 1,455,650 +0.61(+0.42%)
Jun 22, 2021 146.37 147.68 145.83 146.63 1,366,205 +0.22(+0.15%)
Jun 21, 2021 145.42 146.69 143.73 146.41 1,266,066 +1.40(+0.97%)
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%)
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.