Skip to main content

Agilent Technologies (NY: A )

141.95 +2.94 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 132.24 135.69 132.24 134.21 2,051,333 +2.16(+1.64%)
Apr 27, 2023 131.76 132.65 130.14 132.04 1,135,609 +0.13(+0.10%)
Apr 26, 2023 126.99 132.63 126.95 131.92 3,076,282 +2.73(+2.11%)
Apr 25, 2023 135.31 135.54 128.55 129.19 2,179,609 -8.04(-5.86%)
Apr 24, 2023 137.54 138.26 136.84 137.23 864,475 -0.02(-0.01%)
Apr 21, 2023 134.98 137.31 134.98 137.25 1,547,656 +2.94(+2.19%)
Apr 20, 2023 135.62 135.81 133.65 134.30 1,337,967 -3.37(-2.45%)
Apr 19, 2023 137.12 138.35 136.43 137.67 1,189,204 -0.07(-0.05%)
Apr 18, 2023 139.46 139.71 136.96 137.74 1,229,981 -1.18(-0.85%)
Apr 17, 2023 138.36 138.94 137.63 138.92 1,125,707 +0.98(+0.71%)
Apr 14, 2023 139.09 139.91 137.67 137.94 962,974 -2.06(-1.47%)
Apr 13, 2023 137.92 140.20 137.73 140.00 1,040,347 +2.89(+2.11%)
Apr 12, 2023 138.92 140.08 136.57 137.11 1,068,130 -0.16(-0.12%)
Apr 11, 2023 137.61 138.66 136.90 137.27 1,252,415 +0.50(+0.36%)
Apr 10, 2023 136.14 136.83 134.63 136.77 1,114,651 -0.01(-0.01%)
Apr 06, 2023 136.76 136.88 135.35 136.78 1,217,202 -0.06(-0.04%)
Apr 05, 2023 136.49 138.01 135.44 136.84 2,333,170 -0.12(-0.09%)
Apr 04, 2023 137.00 137.85 136.29 136.96 1,794,907 +0.35(+0.25%)
Apr 03, 2023 136.18 136.84 134.77 136.61 1,565,923 -0.25(-0.18%)
Mar 31, 2023 133.96 137.25 133.42 136.87 2,607,645 +3.81(+2.86%)
Mar 30, 2023 133.83 134.09 131.90 133.06 1,484,014 +0.63(+0.48%)
Mar 29, 2023 132.52 132.81 131.22 132.42 1,013,583 +1.21(+0.92%)
Mar 28, 2023 131.13 131.89 130.60 131.22 952,774 -0.44(-0.33%)
Mar 27, 2023 132.16 133.19 131.31 131.65 1,229,436 +1.10(+0.84%)
Mar 24, 2023 128.75 130.57 126.85 130.55 1,588,522 +0.82(+0.63%)
Mar 23, 2023 133.22 133.63 127.99 129.73 3,333,439 -2.57(-1.94%)
Mar 22, 2023 135.50 136.07 132.18 132.30 1,282,195 -3.25(-2.39%)
Mar 21, 2023 134.12 135.96 133.77 135.55 1,407,259 +2.44(+1.84%)
Mar 20, 2023 131.72 133.94 131.31 133.11 1,722,875 +1.35(+1.02%)
Mar 17, 2023 135.43 135.46 131.31 131.76 2,067,998 -3.60(-2.66%)
Mar 16, 2023 132.54 135.59 130.96 135.36 1,808,596 +2.76(+2.08%)
Mar 15, 2023 134.48 134.48 130.79 132.60 2,038,452 -4.32(-3.16%)
Mar 14, 2023 136.96 138.11 134.98 136.93 1,268,897 +1.69(+1.25%)
Mar 13, 2023 134.10 136.81 133.32 135.23 1,790,348 +0.96(+0.71%)
Mar 10, 2023 137.71 137.95 133.27 134.27 1,916,420 -3.18(-2.31%)
Mar 09, 2023 139.75 140.49 136.83 137.45 1,343,176 -1.95(-1.40%)
Mar 08, 2023 138.66 140.07 137.89 139.40 1,148,108 +0.56(+0.41%)
Mar 07, 2023 142.03 142.13 138.74 138.83 1,100,107 -2.87(-2.02%)
Mar 06, 2023 141.82 143.88 141.16 141.70 1,166,007 -0.69(-0.49%)
Mar 03, 2023 141.02 142.90 140.47 142.40 1,160,245 +2.24(+1.60%)
Mar 02, 2023 134.85 140.21 134.63 140.16 1,899,405 +4.12(+3.03%)
Mar 01, 2023 137.10 138.50 134.80 136.04 3,166,508 -4.41(-3.14%)
Feb 28, 2023 140.24 141.85 139.88 140.46 2,368,494 -0.21(-0.15%)
Feb 27, 2023 141.36 142.23 140.30 140.66 1,168,528 +0.97(+0.69%)
Feb 24, 2023 139.95 140.72 137.24 139.69 1,538,467 -1.98(-1.40%)
Feb 23, 2023 140.57 142.05 139.80 141.67 1,527,835 +1.11(+0.79%)
Feb 22, 2023 141.84 141.91 139.45 140.56 1,709,496 -1.33(-0.93%)
Feb 21, 2023 145.04 145.09 141.11 141.89 1,712,074 -4.79(-3.26%)
Feb 17, 2023 145.69 147.35 144.93 146.68 1,207,720 -0.02(-0.01%)
Feb 16, 2023 147.22 148.56 145.66 146.70 1,113,554 -3.43(-2.29%)
Feb 15, 2023 150.60 150.70 148.70 150.13 992,984 -1.28(-0.84%)
Feb 14, 2023 152.69 154.09 149.84 151.41 905,022 -1.54(-1.01%)
Feb 13, 2023 151.64 153.01 150.39 152.95 935,343 +2.03(+1.34%)
Feb 10, 2023 150.18 151.36 149.46 150.92 944,893 +0.17(+0.11%)
Feb 09, 2023 154.01 154.65 149.93 150.76 861,373 -2.02(-1.32%)
Feb 08, 2023 152.00 153.52 151.59 152.77 1,085,046 -0.09(-0.06%)
Feb 07, 2023 149.88 153.31 149.52 152.86 1,138,807 +2.25(+1.49%)
Feb 06, 2023 151.10 152.75 149.75 150.62 779,766 -2.29(-1.50%)
Feb 03, 2023 151.54 153.76 151.11 152.90 1,003,518 -0.94(-0.61%)
Feb 02, 2023 154.99 155.63 153.12 153.84 1,744,147 +0.05(+0.03%)
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.