Skip to main content

Agilent Technologies (NY: A )

146.51 -0.86 (-0.58%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 134.42 137.73 133.89 137.34 2,598,594 +3.82(+2.86%)
Mar 30, 2023 134.29 134.56 132.36 133.52 1,478,862 +0.64(+0.48%)
Mar 29, 2023 132.98 133.27 131.67 132.88 1,010,065 +1.21(+0.92%)
Mar 28, 2023 131.58 132.35 131.06 131.67 949,466 -0.44(-0.33%)
Mar 27, 2023 132.62 133.65 131.77 132.11 1,225,168 +1.10(+0.84%)
Mar 24, 2023 129.20 131.03 127.30 131.01 1,583,008 +0.82(+0.63%)
Mar 23, 2023 133.69 134.10 128.44 130.18 3,321,868 -2.58(-1.94%)
Mar 22, 2023 135.97 136.54 132.64 132.76 1,277,745 -3.26(-2.39%)
Mar 21, 2023 134.58 136.43 134.24 136.02 1,402,374 +2.45(+1.84%)
Mar 20, 2023 132.18 134.40 131.77 133.57 1,716,894 +1.35(+1.02%)
Mar 17, 2023 135.90 135.93 131.77 132.22 2,060,819 -3.61(-2.66%)
Mar 16, 2023 133.00 136.06 131.41 135.83 1,802,318 +2.77(+2.08%)
Mar 15, 2023 134.95 134.95 131.25 133.06 2,031,376 -4.34(-3.16%)
Mar 14, 2023 137.44 138.59 135.45 137.40 1,264,492 +1.70(+1.25%)
Mar 13, 2023 134.57 137.23 133.79 135.70 1,784,133 +0.96(+0.71%)
Mar 10, 2023 138.19 138.43 133.74 134.74 1,909,768 -3.19(-2.31%)
Mar 09, 2023 140.24 140.98 137.30 137.93 1,338,514 -1.96(-1.40%)
Mar 08, 2023 139.14 140.56 138.37 139.88 1,144,123 +0.57(+0.41%)
Mar 07, 2023 142.52 142.62 139.22 139.32 1,096,289 -2.88(-2.02%)
Mar 06, 2023 142.32 144.39 141.65 142.20 1,161,959 -0.69(-0.49%)
Mar 03, 2023 141.51 143.40 140.96 142.89 1,156,218 +2.24(+1.60%)
Mar 02, 2023 135.32 140.70 135.10 140.65 1,892,811 +4.13(+3.03%)
Mar 01, 2023 137.58 138.98 135.27 136.52 3,155,516 -4.43(-3.14%)
Feb 28, 2023 140.73 142.35 140.37 140.95 2,360,272 -0.21(-0.15%)
Feb 27, 2023 141.85 142.73 140.79 141.15 1,164,471 +0.97(+0.69%)
Feb 24, 2023 140.44 141.21 137.72 140.18 1,533,127 -1.99(-1.40%)
Feb 23, 2023 141.06 142.54 140.29 142.17 1,522,531 +1.11(+0.79%)
Feb 22, 2023 142.34 142.41 139.93 141.06 1,703,562 -1.33(-0.93%)
Feb 21, 2023 145.54 145.59 141.60 142.38 1,706,131 -4.81(-3.27%)
Feb 17, 2023 146.20 147.87 145.43 147.19 1,203,528 -0.02(-0.01%)
Feb 16, 2023 147.74 149.08 146.17 147.21 1,109,688 -3.44(-2.29%)
Feb 15, 2023 151.12 151.23 149.22 150.66 989,538 -1.28(-0.84%)
Feb 14, 2023 153.23 154.63 150.36 151.94 901,880 -1.55(-1.01%)
Feb 13, 2023 152.16 153.54 150.91 153.49 932,096 +2.04(+1.34%)
Feb 10, 2023 150.71 151.89 149.98 151.45 941,613 +0.17(+0.11%)
Feb 09, 2023 154.55 155.19 150.45 151.28 858,382 -2.03(-1.32%)
Feb 08, 2023 152.53 154.05 152.12 153.31 1,081,279 -0.09(-0.06%)
Feb 07, 2023 150.40 153.84 150.04 153.40 1,134,854 +2.25(+1.49%)
Feb 06, 2023 151.63 153.29 150.27 151.14 777,059 -2.29(-1.49%)
Feb 03, 2023 152.06 154.30 151.63 153.44 1,000,034 -0.94(-0.61%)
Feb 02, 2023 155.53 156.18 153.65 154.38 1,738,092 +0.05(+0.03%)
Feb 01, 2023 152.20 155.16 150.63 154.33 1,510,807 +3.35(+2.22%)
Jan 31, 2023 150.52 152.35 149.13 150.98 2,009,887 +0.34(+0.22%)
Jan 30, 2023 153.39 154.40 149.79 150.65 1,411,233 -3.92(-2.54%)
Jan 27, 2023 154.63 155.83 153.69 154.57 650,919 -0.54(-0.35%)
Jan 26, 2023 155.84 156.52 154.07 155.10 781,904 +0.47(+0.30%)
Jan 25, 2023 152.89 155.42 151.73 154.64 741,513 +0.07(+0.04%)
Jan 24, 2023 155.14 157.37 153.35 154.57 1,129,651 -3.35(-2.12%)
Jan 23, 2023 154.88 158.44 154.55 157.91 981,946 +3.12(+2.01%)
Jan 20, 2023 152.39 154.88 151.31 154.79 1,353,487 +3.03(+2.00%)
Jan 19, 2023 152.47 153.80 151.04 151.77 1,024,788 -1.19(-0.78%)
Jan 18, 2023 155.13 157.02 152.53 152.96 1,159,012 -1.32(-0.86%)
Jan 17, 2023 155.55 156.97 153.91 154.28 1,613,848 -1.51(-0.97%)
Jan 13, 2023 154.42 156.15 153.39 155.79 928,453 +0.43(+0.27%)
Jan 12, 2023 157.02 157.46 154.46 155.36 815,000 -1.67(-1.06%)
Jan 11, 2023 154.11 157.44 154.11 157.03 1,250,923 +2.92(+1.89%)
Jan 10, 2023 149.10 154.43 147.68 154.11 1,577,121 +7.70(+5.26%)
Jan 09, 2023 148.61 150.19 146.14 146.41 1,278,780 -0.20(-0.14%)
Jan 06, 2023 153.25 153.53 141.98 146.60 2,462,755 -4.41(-2.92%)
Jan 05, 2023 148.92 151.97 147.70 151.01 1,727,393 +0.44(+0.29%)
Jan 04, 2023 150.56 151.94 149.16 150.58 1,256,484 +1.62(+1.09%)
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.