Skip to main content

Agilent Technologies (NY: A )

139.91 +1.56 (+1.13%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 140.24 141.85 139.88 140.46 2,368,494 -0.21(-0.15%)
Feb 27, 2023 141.36 142.23 140.30 140.66 1,168,528 +0.97(+0.69%)
Feb 24, 2023 139.95 140.72 137.24 139.69 1,538,467 -1.98(-1.40%)
Feb 23, 2023 140.57 142.05 139.80 141.67 1,527,835 +1.11(+0.79%)
Feb 22, 2023 141.84 141.91 139.45 140.56 1,709,496 -1.33(-0.93%)
Feb 21, 2023 145.04 145.09 141.11 141.89 1,712,074 -4.79(-3.26%)
Feb 17, 2023 145.69 147.35 144.93 146.68 1,207,720 -0.02(-0.01%)
Feb 16, 2023 147.22 148.56 145.66 146.70 1,113,554 -3.43(-2.29%)
Feb 15, 2023 150.60 150.70 148.70 150.13 992,984 -1.28(-0.84%)
Feb 14, 2023 152.69 154.09 149.84 151.41 905,022 -1.54(-1.01%)
Feb 13, 2023 151.64 153.01 150.39 152.95 935,343 +2.03(+1.34%)
Feb 10, 2023 150.18 151.36 149.46 150.92 944,893 +0.17(+0.11%)
Feb 09, 2023 154.01 154.65 149.93 150.76 861,373 -2.02(-1.32%)
Feb 08, 2023 152.00 153.52 151.59 152.77 1,085,046 -0.09(-0.06%)
Feb 07, 2023 149.88 153.31 149.52 152.86 1,138,807 +2.25(+1.49%)
Feb 06, 2023 151.10 152.75 149.75 150.62 779,766 -2.29(-1.50%)
Feb 03, 2023 151.54 153.76 151.11 152.90 1,003,518 -0.94(-0.61%)
Feb 02, 2023 154.99 155.63 153.12 153.84 1,744,147 +0.05(+0.03%)
Feb 01, 2023 151.68 154.62 150.10 153.79 1,516,069 +3.33(+2.22%)
Jan 31, 2023 149.99 151.82 148.61 150.46 2,016,888 +0.34(+0.22%)
Jan 30, 2023 152.85 153.86 149.27 150.12 1,416,149 -3.91(-2.54%)
Jan 27, 2023 154.09 155.29 153.16 154.03 653,186 -0.53(-0.35%)
Jan 26, 2023 155.30 155.98 153.54 154.56 784,627 +0.47(+0.30%)
Jan 25, 2023 152.36 154.88 151.20 154.10 744,096 +0.07(+0.05%)
Jan 24, 2023 154.60 156.82 152.81 154.03 1,133,586 -3.33(-2.12%)
Jan 23, 2023 154.34 157.89 154.01 157.36 985,366 +3.11(+2.01%)
Jan 20, 2023 151.86 154.35 150.78 154.26 1,358,202 +3.02(+2.00%)
Jan 19, 2023 151.94 153.27 150.52 151.24 1,028,358 -1.19(-0.78%)
Jan 18, 2023 154.59 156.47 152.00 152.43 1,163,049 -1.31(-0.86%)
Jan 17, 2023 155.01 156.43 153.38 153.74 1,619,470 -1.50(-0.97%)
Jan 13, 2023 153.88 155.60 152.85 155.25 931,687 +0.43(+0.27%)
Jan 12, 2023 156.47 156.91 153.92 154.82 817,838 -1.66(-1.06%)
Jan 11, 2023 153.57 156.89 153.57 156.48 1,255,280 +2.91(+1.89%)
Jan 10, 2023 148.58 153.89 147.16 153.57 1,582,615 +7.68(+5.26%)
Jan 09, 2023 148.09 149.67 145.63 145.90 1,283,234 -0.20(-0.14%)
Jan 06, 2023 152.72 152.99 141.49 146.10 2,471,333 -4.39(-2.92%)
Jan 05, 2023 148.40 151.44 147.18 150.49 1,733,410 +0.44(+0.29%)
Jan 04, 2023 150.03 151.41 148.64 150.05 1,260,861 +1.61(+1.09%)
Jan 03, 2023 150.34 151.50 146.89 148.44 1,429,533 +0.39(+0.26%)
Dec 30, 2022 148.16 148.25 146.25 148.06 707,299 -1.20(-0.81%)
Dec 29, 2022 147.79 150.06 147.21 149.26 864,583 +2.96(+2.03%)
Dec 28, 2022 147.96 149.53 145.85 146.29 793,945 -1.44(-0.98%)
Dec 27, 2022 147.42 147.99 145.51 147.74 890,346 +0.32(+0.22%)
Dec 23, 2022 147.20 148.43 146.42 147.42 788,998 +0.22(+0.15%)
Dec 22, 2022 146.61 147.38 144.83 147.20 1,181,125 -1.07(-0.72%)
Dec 21, 2022 147.13 148.45 146.10 148.27 1,263,460 +2.13(+1.46%)
Dec 20, 2022 145.48 147.37 144.11 146.13 1,567,184 +0.97(+0.67%)
Dec 19, 2022 147.10 147.32 144.47 145.17 1,293,033 -2.32(-1.57%)
Dec 16, 2022 147.79 148.13 146.11 147.49 2,466,620 -1.54(-1.03%)
Dec 15, 2022 150.96 151.18 148.42 149.03 1,502,121 -3.90(-2.55%)
Dec 14, 2022 155.35 156.52 152.29 152.93 1,360,961 -2.82(-1.81%)
Dec 13, 2022 157.27 158.32 154.86 155.75 1,553,441 +2.30(+1.50%)
Dec 12, 2022 152.14 154.09 151.57 153.44 1,084,542 +2.35(+1.56%)
Dec 09, 2022 153.78 154.66 150.83 151.09 1,032,750 -3.29(-2.13%)
Dec 08, 2022 152.55 155.09 151.62 154.38 1,305,746 +2.52(+1.66%)
Dec 07, 2022 149.40 152.47 149.30 151.87 1,023,503 +2.35(+1.57%)
Dec 06, 2022 150.30 151.14 148.09 149.51 1,188,496 -1.33(-0.88%)
Dec 05, 2022 151.97 152.02 149.41 150.85 1,138,539 -2.93(-1.91%)
Dec 02, 2022 152.10 154.83 151.73 153.78 1,197,751 -0.44(-0.29%)
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.