Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 135.44 137.56 137.41 1,726,609 +2.23(+1.65%)
Jan 28, 2022 131.18 135.52 129.42 135.18 2,205,020 +4.90(+3.76%)
Jan 27, 2022 133.43 134.49 129.88 130.28 1,739,655 -1.40(-1.06%)
Jan 26, 2022 133.68 136.15 130.66 131.68 2,027,268 -1.04(-0.79%)
Jan 25, 2022 133.50 134.24 130.83 132.73 1,729,005 -3.50(-2.57%)
Jan 24, 2022 134.51 136.59 129.48 136.23 2,185,230 +0.60(+0.44%)
Jan 21, 2022 137.63 138.56 135.61 135.63 1,904,763 -1.94(-1.41%)
Jan 20, 2022 139.44 141.18 137.15 137.57 1,887,041 -0.94(-0.68%)
Jan 19, 2022 138.74 141.63 138.34 138.51 1,492,558 -0.04(-0.03%)
Jan 18, 2022 140.47 141.28 138.42 138.54 1,933,867 -4.15(-2.91%)
Jan 14, 2022 142.70 0 -0.48(-0.34%)
Jan 13, 2022 147.41 147.49 142.87 143.18 1,765,962 -4.28(-2.90%)
Jan 12, 2022 145.78 148.33 145.53 147.46 2,283,269 +2.83(+1.96%)
Jan 11, 2022 143.01 144.93 141.84 144.63 2,224,691 +1.46(+1.02%)
Jan 10, 2022 141.33 143.32 138.93 143.17 2,583,454 +0.01(+0.01%)
Jan 07, 2022 147.08 147.68 143.10 143.16 2,087,259 -3.92(-2.66%)
Jan 06, 2022 146.81 147.91 143.59 147.08 2,330,207 +0.51(+0.35%)
Jan 05, 2022 148.76 151.00 146.50 146.56 2,404,443 -2.55(-1.71%)
Jan 04, 2022 153.36 153.50 147.65 149.12 2,264,651 -5.22(-3.38%)
Jan 03, 2022 156.82 157.25 151.82 154.34 1,628,637 -2.92(-1.86%)
Dec 31, 2021 157.94 159.03 157.13 157.25 1,335,575 -1.21(-0.76%)
Dec 30, 2021 158.69 160.18 158.19 158.47 782,754 +0.23(+0.14%)
Dec 29, 2021 157.43 158.97 156.79 158.24 845,738 +1.45(+0.92%)
Dec 28, 2021 157.28 157.39 155.75 156.79 775,917 +0.43(+0.28%)
Dec 27, 2021 156.44 157.44 154.83 156.36 966,265 +0.93(+0.60%)
Dec 23, 2021 154.93 156.48 154.30 155.43 1,432,523 +1.00(+0.65%)
Dec 22, 2021 152.13 154.80 151.94 154.43 1,936,925 +2.78(+1.83%)
Dec 21, 2021 148.74 151.75 148.35 151.65 1,519,406 +3.49(+2.35%)
Dec 20, 2021 148.50 149.90 146.31 148.16 2,058,078 -0.99(-0.66%)
Dec 17, 2021 148.09 150.30 145.82 149.15 2,756,914 +0.61(+0.41%)
Dec 16, 2021 151.99 151.99 148.20 148.54 2,117,326 -3.46(-2.27%)
Dec 15, 2021 150.47 152.27 148.36 152.00 2,086,241 +2.39(+1.60%)
Dec 14, 2021 152.57 153.40 147.85 149.60 1,897,553 -4.34(-2.82%)
Dec 13, 2021 154.98 155.53 152.81 153.95 1,435,461 +0.03(+0.02%)
Dec 10, 2021 152.21 154.00 151.77 153.92 1,486,173 +1.62(+1.07%)
Dec 09, 2021 154.15 155.63 152.19 152.29 1,291,706 -1.67(-1.09%)
Dec 08, 2021 152.44 154.04 151.64 153.97 1,514,177 +2.47(+1.63%)
Dec 07, 2021 150.55 153.90 150.32 151.49 1,444,362 +2.29(+1.54%)
Dec 06, 2021 147.10 149.76 145.56 149.20 1,830,901 +2.11(+1.43%)
Dec 03, 2021 149.54 150.71 145.50 147.09 1,434,076 -1.63(-1.10%)
Dec 02, 2021 145.69 150.18 145.51 148.72 1,537,186 +2.74(+1.88%)
Dec 01, 2021 148.85 150.56 145.87 145.99 1,828,314 -2.65(-1.78%)
Nov 30, 2021 151.05 153.34 147.45 148.64 3,959,935 -2.48(-1.64%)
Nov 29, 2021 150.76 153.05 149.29 151.12 1,760,991 +1.33(+0.89%)
Nov 26, 2021 150.99 156.70 149.30 149.79 1,657,083 -0.89(-0.59%)
Nov 24, 2021 151.45 152.35 148.82 150.68 2,326,336 -1.78(-1.17%)
Nov 23, 2021 153.55 156.93 149.49 152.46 3,188,395 -7.88(-4.91%)
Nov 22, 2021 162.53 163.19 160.34 160.34 2,142,543 -1.50(-0.93%)
Nov 19, 2021 160.56 162.59 160.23 161.84 1,672,748 +2.11(+1.32%)
Nov 18, 2021 160.09 159.93 159.24 159.73 1,498,283 +0.61(+0.38%)
Nov 17, 2021 159.49 159.49 157.50 159.12 884,186 +0.15(+0.09%)
Nov 16, 2021 154.69 160.56 154.61 158.97 1,208,486 +3.56(+2.29%)
Nov 15, 2021 158.83 159.90 155.14 155.41 1,173,878 -3.05(-1.93%)
Nov 12, 2021 157.33 158.64 155.34 158.47 1,466,787 +2.06(+1.32%)
Nov 11, 2021 157.88 158.62 155.56 156.41 949,703 -0.48(-0.31%)
Nov 10, 2021 156.82 156.89 1,109,843 -0.52(-0.33%)
Nov 09, 2021 158.53 159.80 157.13 157.41 1,036,500 -1.11(-0.70%)
Nov 08, 2021 154.65 158.73 154.20 158.53 1,488,970 +4.46(+2.90%)
Nov 05, 2021 154.22 154.46 150.14 154.06 1,802,592 -1.22(-0.79%)
Nov 04, 2021 155.49 156.55 154.01 155.28 1,031,220 -0.54(-0.35%)
Nov 03, 2021 155.66 155.92 152.25 155.83 1,275,659 +0.34(+0.22%)
Nov 02, 2021 155.19 155.63 153.11 155.48 1,740,320 +0.78(+0.50%)
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.