Skip to main content

Agilent Technologies (NY: A )

151.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 154.50 155.52 150.88 151.74 1,401,054 -3.95(-2.54%)
Jan 27, 2023 155.75 156.96 154.81 155.69 646,224 -0.54(-0.35%)
Jan 26, 2023 156.97 157.66 155.19 156.23 776,264 +0.47(+0.30%)
Jan 25, 2023 154.00 156.54 152.83 155.76 736,165 +0.07(+0.04%)
Jan 24, 2023 156.27 158.51 154.46 155.69 1,121,503 -3.37(-2.12%)
Jan 23, 2023 156.00 159.59 155.67 159.06 974,863 +3.14(+2.01%)
Jan 20, 2023 153.50 156.01 152.41 155.92 1,343,724 +3.05(+2.00%)
Jan 19, 2023 153.58 154.92 152.14 152.87 1,017,396 -1.20(-0.78%)
Jan 18, 2023 156.26 158.16 153.64 154.07 1,150,652 -1.33(-0.86%)
Jan 17, 2023 156.68 158.11 155.03 155.40 1,602,207 -1.52(-0.97%)
Jan 13, 2023 155.54 157.28 154.50 156.92 921,756 +0.43(+0.27%)
Jan 12, 2023 158.16 158.60 155.58 156.49 809,121 -1.68(-1.06%)
Jan 11, 2023 155.23 158.58 155.23 158.17 1,241,900 +2.94(+1.89%)
Jan 10, 2023 150.18 155.55 148.75 155.23 1,565,745 +7.76(+5.26%)
Jan 09, 2023 149.69 151.28 147.20 147.47 1,269,556 -0.20(-0.14%)
Jan 06, 2023 154.36 154.64 143.01 147.67 2,444,990 -4.44(-2.92%)
Jan 05, 2023 150.00 153.07 148.77 152.11 1,714,933 +0.44(+0.29%)
Jan 04, 2023 151.65 153.04 150.24 151.67 1,247,421 +1.63(+1.09%)
Jan 03, 2023 151.96 153.13 148.47 150.04 1,414,295 +0.39(+0.26%)
Dec 30, 2022 149.76 149.85 147.83 149.65 699,760 -1.22(-0.81%)
Dec 29, 2022 149.39 151.67 148.80 150.87 855,366 +3.00(+2.03%)
Dec 28, 2022 149.56 151.15 147.42 147.87 785,482 -1.46(-0.98%)
Dec 27, 2022 149.01 149.59 147.08 149.33 880,855 +0.32(+0.21%)
Dec 23, 2022 148.79 150.03 148.00 149.01 780,588 +0.22(+0.15%)
Dec 22, 2022 148.19 148.97 146.39 148.79 1,168,535 -1.08(-0.72%)
Dec 21, 2022 148.72 150.05 147.67 149.87 1,249,992 +2.16(+1.46%)
Dec 20, 2022 147.05 148.95 145.66 147.71 1,550,478 +0.98(+0.67%)
Dec 19, 2022 148.69 148.91 146.02 146.73 1,279,250 -2.35(-1.57%)
Dec 16, 2022 149.39 149.73 147.69 149.08 2,440,327 -1.56(-1.03%)
Dec 15, 2022 152.58 152.81 150.02 150.63 1,486,109 -3.94(-2.55%)
Dec 14, 2022 157.03 158.20 153.93 154.58 1,346,454 -2.85(-1.81%)
Dec 13, 2022 158.96 160.03 156.53 157.43 1,536,882 +2.33(+1.50%)
Dec 12, 2022 153.78 155.75 153.20 155.10 1,072,981 +2.38(+1.56%)
Dec 09, 2022 155.44 156.33 152.45 152.72 1,021,741 -3.32(-2.13%)
Dec 08, 2022 154.19 156.76 153.25 156.05 1,291,827 +2.55(+1.66%)
Dec 07, 2022 151.00 154.11 150.91 153.50 1,012,592 +2.38(+1.57%)
Dec 06, 2022 151.92 152.77 149.69 151.12 1,175,827 -1.35(-0.88%)
Dec 05, 2022 153.61 153.66 151.03 152.47 1,126,403 -2.96(-1.91%)
Dec 02, 2022 153.74 156.50 153.36 155.44 1,184,983 -0.45(-0.29%)
Dec 01, 2022 156.50 156.76 154.19 155.89 1,374,427 +1.14(+0.74%)
Nov 30, 2022 151.16 154.75 148.88 154.75 2,871,974 +4.03(+2.68%)
Nov 29, 2022 151.65 152.67 150.27 150.72 955,979 -1.36(-0.89%)
Nov 28, 2022 155.64 156.62 151.50 152.07 1,388,346 -4.65(-2.97%)
Nov 25, 2022 154.86 156.73 154.48 156.73 643,615 +1.61(+1.04%)
Nov 23, 2022 156.44 157.05 154.12 155.12 1,446,305 -1.51(-0.96%)
Nov 22, 2022 151.75 157.21 151.75 156.63 3,517,780 +11.70(+8.07%)
Nov 21, 2022 145.40 146.94 144.22 144.92 1,692,065 -1.05(-0.72%)
Nov 18, 2022 146.46 147.74 143.94 145.97 1,285,531 +1.75(+1.21%)
Nov 17, 2022 145.11 145.34 141.95 144.22 1,467,353 -2.68(-1.82%)
Nov 16, 2022 147.97 148.53 146.13 146.90 1,478,936 -0.88(-0.59%)
Nov 15, 2022 148.05 149.24 146.28 147.78 1,301,171 +1.62(+1.11%)
Nov 14, 2022 148.79 149.49 146.08 146.16 1,222,168 -1.93(-1.30%)
Nov 11, 2022 146.90 149.52 146.13 148.09 1,229,328 +2.01(+1.37%)
Nov 10, 2022 142.66 146.50 142.32 146.08 1,594,296 +9.29(+6.79%)
Nov 09, 2022 138.10 139.21 136.46 136.80 972,644 -1.75(-1.26%)
Nov 08, 2022 138.29 140.47 136.40 138.54 1,029,652 +0.72(+0.52%)
Nov 07, 2022 136.65 137.87 135.36 137.82 1,215,452 +1.95(+1.43%)
Nov 04, 2022 135.45 136.80 132.91 135.88 1,273,985 +1.62(+1.20%)
Nov 03, 2022 133.57 135.66 130.47 134.26 1,201,237 -0.81(-0.60%)
Nov 02, 2022 140.40 140.73 135.01 135.07 1,808,827 -5.61(-3.99%)
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.