Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.77 82.07 80.12 80.34 2,929,204 -1.77(-2.16%)
Jan 30, 2020 82.62 82.74 81.35 82.11 3,110,335 -2.78(-3.28%)
Jan 29, 2020 85.19 85.98 84.81 84.89 1,162,806 +0.06(+0.07%)
Jan 28, 2020 84.51 85.13 83.87 84.83 1,697,888 +0.60(+0.72%)
Jan 27, 2020 84.21 84.82 83.89 84.23 1,919,602 -1.65(-1.93%)
Jan 24, 2020 87.04 87.05 85.22 85.89 1,196,592 -0.79(-0.91%)
Jan 23, 2020 87.21 87.56 86.27 86.67 1,262,249 -1.03(-1.18%)
Jan 22, 2020 87.52 88.20 87.42 87.71 1,711,876 +0.51(+0.58%)
Jan 21, 2020 87.38 87.72 87.05 87.20 2,771,946 -0.50(-0.57%)
Jan 17, 2020 87.55 87.85 86.81 87.70 3,821,099 +0.64(+0.74%)
Jan 16, 2020 86.72 87.08 86.47 87.05 1,640,012 +0.82(+0.95%)
Jan 15, 2020 85.27 86.71 85.19 86.24 1,675,438 +0.61(+0.72%)
Jan 14, 2020 84.92 85.84 84.37 85.62 1,721,558 +0.52(+0.61%)
Jan 13, 2020 85.45 85.94 84.41 85.11 1,675,229 -0.13(-0.15%)
Jan 10, 2020 85.36 85.86 84.97 85.23 1,456,175 +0.31(+0.37%)
Jan 09, 2020 84.13 85.34 83.85 84.92 1,965,579 +1.31(+1.57%)
Jan 08, 2020 83.65 84.14 82.91 83.61 1,898,665 +0.82(+0.99%)
Jan 07, 2020 81.70 82.97 81.68 82.79 1,770,734 +0.25(+0.31%)
Jan 06, 2020 81.74 82.54 81.35 82.54 2,048,300 +0.24(+0.30%)
Jan 03, 2020 82.39 83.03 82.23 82.29 1,149,217 -1.34(-1.61%)
Jan 02, 2020 83.59 84.03 82.91 83.64 1,449,481 +0.62(+0.75%)
Dec 31, 2019 82.56 83.04 82.39 83.01 1,208,718 +0.40(+0.48%)
Dec 30, 2019 83.04 83.10 82.36 82.62 763,356 -0.33(-0.40%)
Dec 27, 2019 83.20 83.20 82.65 82.95 790,590 -0.03(-0.04%)
Dec 26, 2019 82.84 83.16 82.63 82.98 668,431 +0.15(+0.18%)
Dec 24, 2019 82.98 82.98 82.52 82.83 279,904 +0.04(+0.05%)
Dec 23, 2019 82.95 82.97 82.31 82.79 840,351 +0.07(+0.08%)
Dec 20, 2019 82.48 82.84 81.88 82.72 2,356,015 +0.66(+0.80%)
Dec 19, 2019 81.52 82.22 81.14 82.06 1,746,575 +1.05(+1.29%)
Dec 18, 2019 81.33 81.62 80.95 81.01 2,085,888 -0.50(-0.62%)
Dec 17, 2019 82.31 82.40 81.35 81.52 1,702,489 -0.49(-0.59%)
Dec 16, 2019 82.02 82.51 81.57 82.00 1,412,132 +0.72(+0.88%)
Dec 13, 2019 82.22 82.29 81.17 81.29 1,865,101 -1.07(-1.30%)
Dec 12, 2019 81.07 82.52 80.76 82.35 1,978,052 +1.35(+1.67%)
Dec 11, 2019 80.53 81.05 80.18 81.00 1,769,572 +0.48(+0.59%)
Dec 10, 2019 80.50 81.37 80.31 80.53 3,159,149 +1.27(+1.61%)
Dec 09, 2019 79.96 80.08 79.19 79.26 1,970,847 -0.57(-0.72%)
Dec 06, 2019 79.86 80.03 79.45 79.83 1,836,575 +0.66(+0.83%)
Dec 05, 2019 78.55 79.37 78.17 79.17 1,956,684 +0.58(+0.74%)
Dec 04, 2019 77.97 78.65 77.86 78.59 1,741,326 +0.81(+1.04%)
Dec 03, 2019 77.22 77.79 76.88 77.78 2,173,049 -0.24(-0.31%)
Dec 02, 2019 78.44 78.64 77.70 78.02 1,828,579 -0.41(-0.52%)
Nov 29, 2019 78.62 78.89 78.14 78.43 860,618 -0.30(-0.38%)
Nov 27, 2019 78.73 78.98 78.35 78.73 1,676,542 +0.13(+0.16%)
Nov 26, 2019 76.30 78.68 75.70 78.61 5,488,784 +0.67(+0.86%)
Nov 25, 2019 77.15 78.13 77.00 77.94 2,719,610 +1.11(+1.44%)
Nov 22, 2019 76.33 76.90 75.97 76.83 1,925,448 +0.80(+1.05%)
Nov 21, 2019 76.68 76.68 75.07 76.03 2,206,042 -0.21(-0.28%)
Nov 20, 2019 76.87 77.06 75.95 76.25 2,502,280 -0.75(-0.97%)
Nov 19, 2019 75.91 77.19 75.59 76.99 1,755,597 +1.31(+1.73%)
Nov 18, 2019 75.88 76.23 75.26 75.68 1,690,151 -0.31(-0.41%)
Nov 15, 2019 74.70 76.04 74.39 75.99 1,750,997 +1.46(+1.95%)
Nov 14, 2019 74.97 75.21 74.27 74.54 1,146,720 -0.39(-0.52%)
Nov 13, 2019 74.60 75.26 74.34 74.93 1,137,359 +0.11(+0.14%)
Nov 12, 2019 74.77 75.30 74.50 74.82 1,038,467 +0.19(+0.26%)
Nov 11, 2019 74.04 74.62 73.93 74.62 1,183,433 +0.20(+0.27%)
Nov 08, 2019 73.70 74.43 73.46 74.42 1,268,116 +0.71(+0.96%)
Nov 07, 2019 74.13 74.17 73.49 73.71 886,609 +0.12(+0.16%)
Nov 06, 2019 73.51 73.74 72.77 73.60 1,396,161 +0.23(+0.32%)
Nov 05, 2019 74.60 74.68 73.28 73.36 2,433,117 -1.16(-1.55%)
Nov 04, 2019 75.43 75.60 74.51 74.52 1,026,083 -0.22(-0.30%)
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.