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 (%)
Sep 30, 2021 158.61 159.84 154.94 154.97 1,569,253 -2.43(-1.54%)
Sep 29, 2021 158.77 159.18 157.24 157.40 1,289,130 +0.10(+0.06%)
Sep 28, 2021 161.53 161.66 156.21 157.31 2,582,923 -6.37(-3.89%)
Sep 27, 2021 168.28 168.28 161.60 163.68 1,443,134 -5.92(-3.49%)
Sep 24, 2021 169.30 170.27 168.42 169.60 1,059,095 -0.36(-0.21%)
Sep 23, 2021 170.69 171.52 169.69 169.97 1,681,987 +0.33(+0.19%)
Sep 22, 2021 169.39 170.51 168.13 169.64 997,195 +0.98(+0.58%)
Sep 21, 2021 169.50 170.78 168.41 168.66 1,077,245 +0.10(+0.06%)
Sep 20, 2021 167.73 169.78 166.37 168.56 1,625,751 -2.56(-1.49%)
Sep 17, 2021 171.10 174.48 170.00 171.12 2,445,395 +0.65(+0.38%)
Sep 16, 2021 171.11 171.11 168.32 170.47 1,160,829 -0.50(-0.29%)
Sep 15, 2021 169.28 172.29 168.61 170.97 1,560,639 +1.35(+0.79%)
Sep 14, 2021 169.75 171.16 168.97 169.62 1,359,668 +0.33(+0.20%)
Sep 13, 2021 174.78 175.11 167.46 169.29 2,311,996 -5.07(-2.91%)
Sep 10, 2021 174.84 176.40 174.29 174.35 1,106,268 +0.00(+0.00%)
Sep 09, 2021 176.16 176.45 174.15 174.35 1,026,460 -1.48(-0.84%)
Sep 08, 2021 174.54 176.27 173.71 175.83 1,195,592 +0.99(+0.57%)
Sep 07, 2021 176.37 176.46 173.92 174.84 1,272,718 -1.53(-0.87%)
Sep 03, 2021 174.79 176.66 174.16 176.37 987,786 +1.24(+0.71%)
Sep 02, 2021 173.59 175.45 172.85 175.13 1,213,693 +2.53(+1.47%)
Sep 01, 2021 172.20 172.89 171.55 172.60 1,452,543 -0.02(-0.01%)
Aug 31, 2021 174.23 174.31 171.99 172.62 1,761,793 -1.24(-0.71%)
Aug 30, 2021 171.04 174.25 171.04 173.86 1,241,624 +2.87(+1.68%)
Aug 27, 2021 171.21 172.26 170.18 170.99 1,205,428 +0.22(+0.13%)
Aug 26, 2021 170.58 171.64 169.31 170.77 1,294,126 +0.28(+0.17%)
Aug 25, 2021 167.31 170.72 167.31 170.49 1,435,212 +2.69(+1.60%)
Aug 24, 2021 167.47 168.43 166.47 167.80 1,259,009 +0.56(+0.33%)
Aug 23, 2021 166.68 167.80 165.40 167.24 2,095,428 +1.84(+1.11%)
Aug 20, 2021 165.11 167.97 164.34 165.40 2,056,841 +0.45(+0.27%)
Aug 19, 2021 159.12 166.34 158.99 164.95 2,215,678 +4.57(+2.85%)
Aug 18, 2021 160.55 162.68 159.46 160.38 2,907,964 +2.08(+1.31%)
Aug 17, 2021 159.11 159.21 156.71 158.30 2,655,473 -1.14(-0.72%)
Aug 16, 2021 156.80 159.88 155.93 159.44 2,189,938 +2.79(+1.78%)
Aug 13, 2021 155.83 156.69 154.84 156.65 1,761,765 +1.06(+0.68%)
Aug 12, 2021 153.97 155.95 153.59 155.58 1,398,778 +1.60(+1.04%)
Aug 11, 2021 154.15 154.44 153.32 153.98 1,425,693 +0.00(+0.00%)
Aug 10, 2021 154.37 155.05 153.37 153.98 1,601,870 -0.02(-0.01%)
Aug 09, 2021 153.55 154.26 152.50 154.00 999,012 +0.83(+0.54%)
Aug 06, 2021 152.25 153.36 151.97 153.17 1,229,198 +0.65(+0.43%)
Aug 05, 2021 151.95 152.64 150.85 152.52 1,695,136 +0.76(+0.50%)
Aug 04, 2021 151.46 152.20 151.00 151.77 1,816,203 +0.40(+0.27%)
Aug 03, 2021 151.22 151.47 150.28 151.36 1,890,325 +0.78(+0.52%)
Aug 02, 2021 151.55 151.80 150.04 150.59 1,462,042 -0.16(-0.10%)
Jul 30, 2021 150.04 151.11 149.55 150.74 2,348,170 +0.55(+0.37%)
Jul 29, 2021 149.52 150.97 148.96 150.19 1,552,460 +1.19(+0.80%)
Jul 28, 2021 147.57 149.50 147.07 149.00 2,215,675 +1.49(+1.01%)
Jul 27, 2021 146.87 147.57 146.44 147.52 2,120,128 -0.30(-0.20%)
Jul 26, 2021 149.27 149.70 147.34 147.81 1,796,823 -2.03(-1.35%)
Jul 23, 2021 148.15 149.94 147.99 149.84 2,167,201 +1.98(+1.34%)
Jul 22, 2021 147.28 148.06 146.26 147.86 2,005,422 +1.33(+0.91%)
Jul 21, 2021 147.06 147.48 145.21 146.53 2,292,913 -0.34(-0.23%)
Jul 20, 2021 146.04 148.80 145.43 146.88 2,283,031 +1.69(+1.17%)
Jul 19, 2021 145.34 145.57 144.57 145.19 1,865,363 -1.33(-0.91%)
Jul 16, 2021 146.91 147.38 145.86 146.51 2,205,542 -0.03(-0.02%)
Jul 15, 2021 145.93 146.89 145.44 146.54 1,762,163 +0.33(+0.22%)
Jul 14, 2021 147.43 147.44 146.05 146.22 1,238,547 -0.63(-0.43%)
Jul 13, 2021 146.69 147.11 145.79 146.85 1,480,523 -0.24(-0.16%)
Jul 12, 2021 148.21 148.55 146.75 147.08 1,504,872 -0.51(-0.35%)
Jul 09, 2021 147.06 147.79 146.50 147.60 1,623,125 +1.18(+0.81%)
Jul 08, 2021 145.67 146.54 144.89 146.41 1,922,935 -0.65(-0.44%)
Jul 07, 2021 147.16 147.19 145.69 147.06 2,324,018 +0.50(+0.34%)
Jul 06, 2021 146.81 146.81 146.07 146.56 2,005,887 +0.16(+0.11%)
Jul 02, 2021 145.71 146.47 144.86 146.41 1,423,784 +1.20(+0.83%)
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.