Skip to main content

Agilent Technologies (NY: A )

134.91 -2.46 (-1.79%)
Streaming Delayed Price Updated: 9:42 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 137.51 138.03 135.86 137.36 2,622,114 +0.35(+0.26%)
Feb 28, 2024 139.88 139.88 136.35 137.01 2,536,841 +4.46(+3.36%)
Feb 27, 2024 131.45 133.18 130.87 132.55 1,768,433 +1.06(+0.81%)
Feb 26, 2024 131.78 132.92 130.83 131.49 1,676,421 -0.54(-0.41%)
Feb 23, 2024 132.80 133.36 131.57 132.03 1,877,999 +0.01(+0.01%)
Feb 22, 2024 132.48 133.03 129.01 132.02 2,664,351 -3.31(-2.45%)
Feb 21, 2024 133.36 135.44 133.17 135.33 1,134,722 +1.19(+0.89%)
Feb 20, 2024 133.67 135.33 133.57 134.14 1,563,909 -0.70(-0.52%)
Feb 16, 2024 133.59 136.27 133.59 134.84 1,066,838 +0.09(+0.07%)
Feb 15, 2024 132.99 135.59 132.68 134.75 1,514,490 +2.51(+1.90%)
Feb 14, 2024 131.00 132.33 130.21 132.24 1,405,219 +2.48(+1.91%)
Feb 13, 2024 130.34 131.64 128.26 129.76 1,031,116 -2.55(-1.93%)
Feb 12, 2024 133.28 133.28 130.38 132.31 1,231,836 -1.03(-0.77%)
Feb 09, 2024 133.93 135.23 132.76 133.34 909,737 -0.73(-0.54%)
Feb 08, 2024 132.42 134.82 132.13 134.07 1,352,524 +1.28(+0.96%)
Feb 07, 2024 136.52 136.91 132.34 132.79 1,757,985 -3.07(-2.26%)
Feb 06, 2024 132.65 136.10 131.07 135.86 1,766,599 +3.04(+2.29%)
Feb 05, 2024 132.74 134.95 132.38 132.82 2,374,506 -0.15(-0.11%)
Feb 02, 2024 131.84 133.92 130.31 132.97 1,066,283 -0.08(-0.06%)
Feb 01, 2024 130.06 133.05 129.26 133.05 862,025 +2.95(+2.27%)
Jan 31, 2024 134.61 134.62 130.00 130.10 1,101,381 -4.18(-3.11%)
Jan 30, 2024 132.83 134.52 132.69 134.28 1,428,660 +1.45(+1.09%)
Jan 29, 2024 131.75 132.90 131.28 132.83 1,407,239 +1.84(+1.40%)
Jan 26, 2024 133.71 134.23 130.64 130.99 1,319,767 +1.11(+0.85%)
Jan 25, 2024 131.11 131.43 129.43 129.88 1,120,939 +0.10(+0.08%)
Jan 24, 2024 132.41 132.80 129.43 129.78 1,141,948 -1.86(-1.41%)
Jan 23, 2024 133.64 133.94 130.33 131.64 857,311 -0.91(-0.69%)
Jan 22, 2024 131.50 132.73 131.25 132.55 1,512,329 +1.33(+1.01%)
Jan 19, 2024 130.17 131.99 129.21 131.22 1,523,311 +0.76(+0.58%)
Jan 18, 2024 128.02 130.73 127.53 130.46 1,404,801 +2.34(+1.83%)
Jan 17, 2024 129.98 130.61 126.74 128.12 1,257,359 -2.41(-1.85%)
Jan 16, 2024 129.14 130.81 128.59 130.53 1,382,122 -0.01(-0.01%)
Jan 12, 2024 130.31 131.61 129.64 130.54 1,285,227 +0.86(+0.66%)
Jan 11, 2024 130.58 130.68 127.90 129.68 2,123,700 -1.41(-1.08%)
Jan 10, 2024 130.58 131.16 128.36 131.09 1,326,297 +0.41(+0.31%)
Jan 09, 2024 132.27 135.65 130.01 130.68 1,434,952 -2.70(-2.02%)
Jan 08, 2024 130.14 133.57 129.81 133.38 1,311,358 +2.82(+2.16%)
Jan 05, 2024 130.00 131.96 128.62 130.56 1,393,964 -0.44(-0.34%)
Jan 04, 2024 130.55 131.50 130.19 131.00 2,446,586 -0.16(-0.12%)
Jan 03, 2024 138.00 138.00 131.06 131.16 2,074,460 -7.59(-5.47%)
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.