Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 127.78 128.23 126.75 127.58 2,447,037 +0.21(+0.16%)
Nov 29, 2023 125.38 127.51 125.38 127.38 2,270,070 +2.88(+2.31%)
Nov 28, 2023 124.43 126.06 123.89 124.50 1,953,074 -0.30(-0.24%)
Nov 27, 2023 125.77 126.47 124.68 124.80 2,259,185 -1.61(-1.27%)
Nov 24, 2023 123.71 126.56 123.27 126.41 1,228,804 +2.62(+2.12%)
Nov 22, 2023 123.66 125.19 123.60 123.78 2,635,137 +0.07(+0.06%)
Nov 21, 2023 121.25 124.47 121.03 123.71 6,095,731 +9.92(+8.72%)
Nov 20, 2023 113.06 114.31 112.20 113.79 3,055,817 +0.83(+0.73%)
Nov 17, 2023 113.79 114.28 111.87 112.96 2,705,340 -1.04(-0.91%)
Nov 16, 2023 113.75 114.31 113.37 114.00 1,730,712 +0.59(+0.52%)
Nov 15, 2023 111.66 114.33 111.14 113.41 2,023,669 +1.99(+1.78%)
Nov 14, 2023 109.36 112.10 109.28 111.42 2,013,144 +4.14(+3.86%)
Nov 13, 2023 107.95 108.09 106.78 107.28 1,202,354 -1.01(-0.93%)
Nov 10, 2023 107.54 108.30 103.91 108.29 1,850,977 +0.73(+0.68%)
Nov 09, 2023 109.93 109.93 107.36 107.56 1,483,631 -1.65(-1.51%)
Nov 08, 2023 110.70 111.38 108.28 109.20 1,497,480 -1.15(-1.04%)
Nov 07, 2023 106.66 110.62 106.36 110.35 2,145,872 +3.00(+2.80%)
Nov 06, 2023 108.63 109.33 106.99 107.35 1,414,383 -1.49(-1.37%)
Nov 03, 2023 106.32 109.41 105.94 108.84 2,515,559 +4.54(+4.35%)
Nov 02, 2023 103.79 104.46 102.53 104.29 1,491,485 +1.61(+1.57%)
Nov 01, 2023 102.33 103.04 100.09 102.69 2,288,427 -0.51(-0.49%)
Oct 31, 2023 102.83 104.02 101.77 103.19 2,222,559 +2.20(+2.17%)
Oct 30, 2023 102.54 102.61 96.64 101.00 3,691,140 -1.60(-1.56%)
Oct 27, 2023 104.36 104.60 102.23 102.60 2,007,408 -1.54(-1.48%)
Oct 26, 2023 103.30 104.73 103.07 104.13 1,601,793 +0.91(+0.88%)
Oct 25, 2023 102.73 103.99 99.91 103.22 2,704,175 -2.24(-2.12%)
Oct 24, 2023 107.32 107.88 105.18 105.46 3,209,601 -3.69(-3.38%)
Oct 23, 2023 107.92 109.72 107.22 109.16 2,890,906 +0.11(+0.10%)
Oct 20, 2023 109.36 110.40 109.00 109.05 2,371,341 -0.28(-0.26%)
Oct 19, 2023 109.07 111.19 108.68 109.33 2,032,364 +0.90(+0.83%)
Oct 18, 2023 111.14 111.14 108.35 108.43 1,806,549 -3.78(-3.37%)
Oct 17, 2023 109.91 112.72 109.03 112.21 1,685,597 +0.90(+0.81%)
Oct 16, 2023 110.85 112.60 109.45 111.31 1,678,621 +0.99(+0.90%)
Oct 13, 2023 107.84 110.42 106.64 110.32 2,812,398 +1.57(+1.44%)
Oct 12, 2023 112.92 113.21 108.15 108.76 3,628,647 -4.43(-3.92%)
Oct 11, 2023 113.22 113.41 111.86 113.19 1,383,860 +0.09(+0.08%)
Oct 10, 2023 111.12 113.64 110.83 113.10 2,186,732 +2.01(+1.81%)
Oct 09, 2023 109.78 111.12 108.94 111.09 1,322,560 +0.64(+0.58%)
Oct 06, 2023 109.31 111.58 109.17 110.45 1,799,092 +0.29(+0.26%)
Oct 05, 2023 111.90 112.05 108.59 110.16 1,297,874 -1.32(-1.18%)
Oct 04, 2023 110.22 111.70 109.19 111.48 1,544,348 +1.41(+1.28%)
Oct 03, 2023 110.04 111.57 109.86 110.07 1,545,989 -0.64(-0.58%)
Oct 02, 2023 110.71 111.61 109.58 110.71 1,571,706 -0.69(-0.62%)
Sep 29, 2023 112.70 112.75 111.03 111.41 1,837,337 -0.18(-0.16%)
Sep 28, 2023 110.07 112.26 110.03 111.59 1,967,184 +1.50(+1.36%)
Sep 27, 2023 110.55 110.84 109.21 110.09 2,276,777 -0.23(-0.21%)
Sep 26, 2023 110.47 111.83 110.27 110.32 1,405,025 -1.20(-1.08%)
Sep 25, 2023 110.35 111.62 110.98 111.53 991,058 +0.53(+0.48%)
Sep 22, 2023 109.32 111.75 108.71 111.00 2,058,145 +1.67(+1.53%)
Sep 21, 2023 111.62 111.78 109.09 109.32 1,332,875 -2.73(-2.44%)
Sep 20, 2023 112.66 113.05 111.75 112.05 1,751,413 +0.16(+0.14%)
Sep 19, 2023 111.95 112.81 111.31 111.89 2,230,680 -0.38(-0.34%)
Sep 18, 2023 114.58 114.58 112.24 112.27 1,824,783 -3.21(-2.78%)
Sep 15, 2023 114.01 121.47 113.01 115.48 6,915,197 +1.03(+0.90%)
Sep 14, 2023 113.37 114.88 111.26 114.45 1,822,574 +1.44(+1.28%)
Sep 13, 2023 109.59 115.47 108.60 113.01 2,529,811 +0.65(+0.58%)
Sep 12, 2023 112.98 113.55 111.66 112.36 2,042,573 -0.32(-0.28%)
Sep 11, 2023 113.87 113.96 112.20 112.68 2,055,113 -0.89(-0.78%)
Sep 08, 2023 115.58 115.78 113.29 113.57 1,796,409 -2.26(-1.95%)
Sep 07, 2023 117.53 117.57 115.66 115.83 1,321,878 -1.67(-1.42%)
Sep 06, 2023 117.91 118.22 116.10 117.50 1,675,098 -0.79(-0.67%)
Sep 05, 2023 121.19 122.08 118.23 118.29 1,275,339 -3.17(-2.61%)
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.