Agilent Technologies (NY: A )

157.97 USD +1.03 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 156.95 158.71 156.90 157.97 771,954 +1.03(+0.66%)
Oct 21, 2021 157.71 158.02 154.53 156.94 1,405,098 -0.65(-0.41%)
Oct 20, 2021 156.93 158.12 156.31 157.59 1,053,066 +1.97(+1.27%)
Oct 19, 2021 155.96 157.46 155.55 155.62 1,025,510 +0.84(+0.54%)
Oct 18, 2021 153.63 155.42 152.39 154.78 1,183,712 +1.51(+0.99%)
Oct 15, 2021 153.14 153.89 152.55 153.27 1,397,821 +0.68(+0.45%)
Oct 14, 2021 151.62 153.48 151.62 152.59 1,434,114 +2.37(+1.58%)
Oct 13, 2021 149.08 150.88 148.74 150.22 1,509,051 +2.27(+1.53%)
Oct 12, 2021 151.18 151.18 146.30 147.95 1,809,962 -2.07(-1.38%)
Oct 11, 2021 151.49 152.36 149.88 150.02 1,106,330 -2.45(-1.61%)
Oct 08, 2021 156.18 156.91 152.10 152.47 904,116 -2.85(-1.83%)
Oct 07, 2021 155.06 157.48 154.96 155.32 1,002,844 +1.67(+1.09%)
Oct 06, 2021 152.55 154.26 151.62 153.65 1,794,778 +0.62(+0.41%)
Oct 05, 2021 153.48 155.78 152.34 153.03 1,494,300 +0.67(+0.44%)
Oct 04, 2021 155.24 156.30 151.26 152.36 1,758,304 -3.63(-2.33%)
Oct 01, 2021 157.15 157.50 153.05 155.99 1,881,934 -1.54(-0.98%)
Sep 30, 2021 161.23 162.48 157.50 157.53 1,543,792 -2.47(-1.54%)
Sep 29, 2021 161.39 161.80 159.83 160.00 1,268,214 +0.10(+0.06%)
Sep 28, 2021 164.19 164.33 158.79 159.90 2,541,015 -6.48(-3.89%)
Sep 27, 2021 171.06 171.06 164.26 166.38 1,419,719 -6.02(-3.49%)
Sep 24, 2021 172.09 173.08 171.20 172.40 1,041,912 -0.37(-0.21%)
Sep 23, 2021 173.50 174.35 172.49 172.77 1,654,697 +0.33(+0.19%)
Sep 22, 2021 172.18 173.32 170.90 172.44 981,016 +1.00(+0.58%)
Sep 21, 2021 172.30 173.60 171.19 171.44 1,059,767 +0.10(+0.06%)
Sep 20, 2021 170.50 172.58 169.11 171.34 1,599,373 -2.60(-1.49%)
Sep 17, 2021 173.92 177.36 172.80 173.94 2,405,719 +0.66(+0.38%)
Sep 16, 2021 173.93 173.93 171.10 173.28 1,141,995 -0.51(-0.29%)
Sep 15, 2021 172.07 175.13 171.39 173.79 1,535,318 +1.37(+0.79%)
Sep 14, 2021 172.55 173.98 171.76 172.42 1,337,608 +0.34(+0.20%)
Sep 13, 2021 177.66 178.00 170.22 172.08 2,274,484 -5.15(-2.91%)
Sep 10, 2021 177.72 179.31 177.17 177.23 1,088,319 +0.00(+0.00%)
Sep 09, 2021 179.07 179.36 177.02 177.23 1,009,806 -1.50(-0.84%)
Sep 08, 2021 177.42 179.18 176.57 178.73 1,176,194 +1.01(+0.57%)
Sep 07, 2021 179.28 179.37 176.79 177.72 1,252,068 -1.56(-0.87%)
Sep 03, 2021 177.67 179.57 177.03 179.28 971,760 +1.26(+0.71%)
Sep 02, 2021 176.45 178.34 175.70 178.02 1,194,001 +2.57(+1.46%)
Sep 01, 2021 175.04 175.74 174.38 175.45 1,428,976 -0.02(-0.01%)
Aug 31, 2021 177.10 177.19 174.83 175.47 1,733,208 -1.26(-0.71%)
Aug 30, 2021 173.86 177.12 173.86 176.73 1,221,479 +2.92(+1.68%)
Aug 27, 2021 174.03 175.10 172.99 173.81 1,185,870 +0.22(+0.13%)
Aug 26, 2021 173.39 174.47 172.10 173.59 1,273,129 +0.29(+0.17%)
Aug 25, 2021 170.07 173.54 170.07 173.30 1,411,926 +2.73(+1.60%)
Aug 24, 2021 170.23 171.21 169.22 170.57 1,238,582 +0.57(+0.34%)
Aug 23, 2021 169.43 170.57 168.13 170.00 2,061,430 +1.87(+1.11%)
Aug 20, 2021 167.83 170.74 167.05 168.13 2,023,469 +0.46(+0.27%)
Aug 19, 2021 161.74 169.08 161.61 167.67 2,179,729 +4.65(+2.85%)
Aug 18, 2021 163.20 165.36 162.09 163.02 2,860,782 +2.11(+1.31%)
Aug 17, 2021 161.73 161.84 159.29 160.91 2,612,388 -1.16(-0.72%)
Aug 16, 2021 159.39 162.52 158.50 162.07 2,154,406 +2.84(+1.78%)
Aug 13, 2021 158.40 159.27 157.39 159.23 1,733,181 +1.08(+0.68%)
Aug 12, 2021 156.51 158.52 156.12 158.15 1,376,083 +1.63(+1.04%)
Aug 11, 2021 156.69 156.99 155.85 156.52 1,402,561 +0.00(+0.00%)
Aug 10, 2021 156.92 157.60 155.90 156.52 1,575,880 -0.02(-0.01%)
Aug 09, 2021 156.08 156.80 155.01 156.54 982,803 +0.84(+0.54%)
Aug 06, 2021 154.76 155.89 154.48 155.70 1,209,255 +0.66(+0.43%)
Aug 05, 2021 154.46 155.16 153.34 155.04 1,667,633 +0.77(+0.50%)
Aug 04, 2021 153.96 154.71 153.49 154.27 1,786,735 +0.41(+0.27%)
Aug 03, 2021 153.71 153.97 152.76 153.86 1,859,655 +0.79(+0.52%)
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.