Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.10 59.85 58.99 59.25 2,027,659 +0.53(+0.90%)
Jun 28, 2018 58.57 59.06 57.89 58.72 1,632,410 +0.14(+0.25%)
Jun 27, 2018 59.65 60.36 58.54 58.58 2,114,343 -0.80(-1.36%)
Jun 26, 2018 58.67 59.68 58.47 59.39 3,815,357 +0.75(+1.27%)
Jun 25, 2018 59.84 60.07 58.25 58.64 2,523,637 -1.52(-2.53%)
Jun 22, 2018 60.92 61.02 60.10 60.16 3,780,123 -0.24(-0.40%)
Jun 21, 2018 60.18 60.57 59.66 60.40 4,508,126 +0.24(+0.40%)
Jun 20, 2018 60.88 60.91 60.01 60.16 5,157,699 -0.70(-1.15%)
Jun 19, 2018 61.53 61.75 60.55 60.86 4,823,317 -1.39(-2.23%)
Jun 18, 2018 62.74 62.80 61.83 62.25 2,675,127 -1.11(-1.75%)
Jun 15, 2018 63.47 62.46 63.36 4,292,961 -0.17(-0.27%)
Jun 14, 2018 63.67 63.67 62.96 63.53 3,640,300 +0.05(+0.08%)
Jun 13, 2018 63.81 63.89 63.21 63.49 4,548,122 -0.06(-0.09%)
Jun 12, 2018 63.21 63.76 62.88 63.54 2,094,645 +0.18(+0.29%)
Jun 11, 2018 62.93 63.96 62.84 63.36 3,461,637 +0.38(+0.61%)
Jun 08, 2018 62.61 63.59 62.42 62.98 4,022,245 +0.48(+0.77%)
Jun 07, 2018 62.67 63.32 62.09 62.50 3,084,304 +0.04(+0.06%)
Jun 06, 2018 62.46 62.46 3,316,479 +1.60(+2.63%)
Jun 05, 2018 60.80 61.20 60.45 60.86 1,972,084 +0.13(+0.22%)
Jun 04, 2018 60.53 60.85 60.13 60.73 2,043,606 +0.57(+0.96%)
Jun 01, 2018 59.85 60.58 59.83 60.15 2,377,483 +0.82(+1.39%)
May 31, 2018 60.03 60.20 59.26 59.33 2,572,780 -0.74(-1.23%)
May 30, 2018 59.63 60.42 59.40 60.07 1,807,036 +0.80(+1.36%)
May 29, 2018 60.01 60.05 58.73 59.26 3,714,720 -1.25(-2.06%)
May 25, 2018 60.51 60.51 60.51 0 -0.93(-1.51%)
May 24, 2018 61.91 62.28 61.39 61.44 1,592,569 -0.39(-0.64%)
May 23, 2018 61.52 62.28 61.52 61.83 3,363,252 -0.30(-0.48%)
May 22, 2018 62.87 63.13 61.98 62.13 3,564,813 -0.68(-1.08%)
May 21, 2018 62.04 63.23 61.97 62.81 4,725,119 +1.18(+1.91%)
May 18, 2018 60.97 61.90 60.85 61.63 4,345,463 +0.70(+1.15%)
May 17, 2018 59.39 61.23 59.17 60.93 5,438,878 +1.58(+2.66%)
May 16, 2018 59.89 60.35 59.07 59.35 6,129,112 -0.54(-0.90%)
May 15, 2018 59.25 61.42 58.16 59.88 15,082,265 -6.43(-9.70%)
May 14, 2018 66.81 67.50 66.11 66.31 3,462,769 -0.23(-0.35%)
May 11, 2018 66.29 66.69 66.03 66.54 1,590,784 +0.57(+0.86%)
May 10, 2018 65.27 66.00 65.27 65.98 1,925,481 +0.70(+1.07%)
May 09, 2018 64.56 65.55 64.34 65.28 2,200,639 +0.73(+1.13%)
May 08, 2018 64.27 64.61 64.04 64.55 1,763,833 -0.02(-0.03%)
May 07, 2018 64.35 65.13 64.26 64.57 1,532,912 +0.37(+0.58%)
May 04, 2018 63.27 64.43 62.80 64.19 1,389,177 +0.63(+0.99%)
May 03, 2018 63.02 63.68 62.14 63.56 2,469,229 +0.41(+0.65%)
May 02, 2018 63.24 64.06 63.03 63.15 2,338,382 -0.32(-0.50%)
May 01, 2018 62.88 63.57 62.75 63.47 3,272,139 +0.48(+0.76%)
Apr 30, 2018 63.71 63.87 62.98 62.99 2,377,231 -0.52(-0.81%)
Apr 27, 2018 63.56 63.77 63.20 63.51 1,241,158 -0.09(-0.14%)
Apr 26, 2018 63.45 63.97 63.14 63.59 2,065,024 +0.55(+0.87%)
Apr 25, 2018 63.90 64.27 62.19 63.05 4,646,122 -0.80(-1.26%)
Apr 24, 2018 63.61 65.06 63.28 63.85 3,863,339 -1.37(-2.10%)
Apr 23, 2018 64.88 65.80 64.70 65.22 2,359,332 +0.50(+0.77%)
Apr 20, 2018 65.19 65.40 64.50 64.72 2,001,018 -0.40(-0.62%)
Apr 19, 2018 66.57 66.68 64.54 65.12 2,541,410 -1.51(-2.27%)
Apr 18, 2018 66.23 67.35 65.78 66.64 2,795,342 +1.06(+1.62%)
Apr 17, 2018 65.73 65.97 65.22 65.57 2,799,840 +0.26(+0.40%)
Apr 16, 2018 64.99 65.51 64.66 65.32 3,014,006 +0.92(+1.43%)
Apr 13, 2018 64.67 64.84 64.08 64.40 2,133,218 +0.01(+0.01%)
Apr 12, 2018 63.77 64.81 63.67 64.39 2,276,188 +1.07(+1.69%)
Apr 11, 2018 63.22 63.81 63.06 63.31 1,452,177 -0.54(-0.84%)
Apr 10, 2018 63.37 63.99 63.14 63.85 2,212,674 +1.39(+2.22%)
Apr 09, 2018 62.20 63.48 61.40 62.46 2,755,096 +1.48(+2.42%)
Apr 06, 2018 62.29 62.82 60.73 60.99 3,734,956 -1.95(-3.09%)
Apr 05, 2018 63.06 63.53 62.76 62.93 2,210,674 +0.22(+0.35%)
Apr 04, 2018 61.46 62.90 60.98 62.71 5,306,206 +0.03(+0.05%)
Apr 03, 2018 62.22 63.12 61.91 62.68 2,386,026 +0.95(+1.54%)
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.