Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 116.33 116.49 114.15 115.02 4,021,302 -2.05(-1.75%)
May 30, 2023 119.34 120.63 117.01 117.07 2,106,619 -2.67(-2.23%)
May 26, 2023 119.40 120.04 117.72 119.75 2,100,891 +0.92(+0.78%)
May 25, 2023 120.73 120.73 116.98 118.82 3,237,073 -1.49(-1.24%)
May 24, 2023 114.56 120.41 112.65 120.31 6,882,329 -7.61(-5.95%)
May 23, 2023 128.31 129.81 127.19 127.92 2,796,521 -0.45(-0.35%)
May 22, 2023 127.94 129.02 127.57 128.37 1,774,460 +0.22(+0.17%)
May 19, 2023 128.87 129.74 127.90 128.15 1,488,711 -0.27(-0.21%)
May 18, 2023 126.94 128.61 125.85 128.42 1,646,393 +1.36(+1.07%)
May 17, 2023 126.33 127.08 125.08 127.06 1,979,271 +1.47(+1.17%)
May 16, 2023 126.26 126.69 125.09 125.58 1,196,717 -1.69(-1.33%)
May 15, 2023 127.22 127.47 126.04 127.27 1,269,869 +0.50(+0.39%)
May 12, 2023 127.96 127.96 125.82 126.78 1,430,592 -0.17(-0.13%)
May 11, 2023 126.46 126.98 124.77 126.95 1,589,466 -0.40(-0.31%)
May 10, 2023 127.99 128.18 125.45 127.34 1,262,778 +0.71(+0.56%)
May 09, 2023 127.78 127.78 124.66 126.64 3,456,408 -5.07(-3.85%)
May 08, 2023 133.26 133.46 131.01 131.71 1,011,000 -0.84(-0.64%)
May 05, 2023 134.54 134.65 131.17 132.55 1,900,838 -0.58(-0.43%)
May 04, 2023 134.62 135.28 133.01 133.13 1,109,902 -0.88(-0.66%)
May 03, 2023 135.13 135.78 133.88 134.02 1,537,678 +0.25(+0.19%)
May 02, 2023 134.26 136.39 133.50 133.77 1,638,852 -1.55(-1.15%)
May 01, 2023 135.26 136.37 135.00 135.32 1,018,603 +0.65(+0.48%)
Apr 28, 2023 132.70 136.16 132.70 134.67 2,044,212 +2.17(+1.64%)
Apr 27, 2023 132.22 133.11 130.59 132.50 1,131,667 +0.13(+0.10%)
Apr 26, 2023 127.43 133.09 127.39 132.38 3,065,603 +2.74(+2.11%)
Apr 25, 2023 135.78 136.01 128.99 129.64 2,172,043 -8.07(-5.86%)
Apr 24, 2023 138.02 138.74 137.32 137.71 861,474 -0.02(-0.01%)
Apr 21, 2023 135.45 137.78 135.45 137.72 1,542,283 +2.95(+2.19%)
Apr 20, 2023 136.09 136.28 134.12 134.77 1,333,322 -3.38(-2.45%)
Apr 19, 2023 137.60 138.83 136.91 138.15 1,185,075 -0.07(-0.05%)
Apr 18, 2023 139.94 140.20 137.44 138.22 1,225,712 -1.18(-0.85%)
Apr 17, 2023 138.84 139.43 138.11 139.41 1,121,799 +0.98(+0.71%)
Apr 14, 2023 139.57 140.40 138.15 138.42 959,631 -2.07(-1.47%)
Apr 13, 2023 138.40 140.69 138.21 140.49 1,036,735 +2.90(+2.11%)
Apr 12, 2023 139.41 140.56 137.05 137.59 1,064,422 -0.16(-0.12%)
Apr 11, 2023 138.09 139.15 137.38 137.75 1,248,068 +0.50(+0.36%)
Apr 10, 2023 136.61 137.31 135.10 137.25 1,110,782 -0.01(-0.01%)
Apr 06, 2023 137.24 137.35 135.83 137.26 1,212,977 -0.06(-0.04%)
Apr 05, 2023 136.97 138.49 135.91 137.32 2,325,071 -0.12(-0.09%)
Apr 04, 2023 137.48 138.33 136.76 137.44 1,788,676 +0.35(+0.25%)
Apr 03, 2023 136.65 137.32 135.24 137.09 1,560,487 -0.25(-0.18%)
Mar 31, 2023 134.42 137.73 133.89 137.34 2,598,594 +3.82(+2.86%)
Mar 30, 2023 134.29 134.56 132.36 133.52 1,478,862 +0.64(+0.48%)
Mar 29, 2023 132.98 133.27 131.67 132.88 1,010,065 +1.21(+0.92%)
Mar 28, 2023 131.58 132.35 131.06 131.67 949,466 -0.44(-0.33%)
Mar 27, 2023 132.62 133.65 131.77 132.11 1,225,168 +1.10(+0.84%)
Mar 24, 2023 129.20 131.03 127.30 131.01 1,583,008 +0.82(+0.63%)
Mar 23, 2023 133.69 134.10 128.44 130.18 3,321,868 -2.58(-1.94%)
Mar 22, 2023 135.97 136.54 132.64 132.76 1,277,745 -3.26(-2.39%)
Mar 21, 2023 134.58 136.43 134.24 136.02 1,402,374 +2.45(+1.84%)
Mar 20, 2023 132.18 134.40 131.77 133.57 1,716,894 +1.35(+1.02%)
Mar 17, 2023 135.90 135.93 131.77 132.22 2,060,819 -3.61(-2.66%)
Mar 16, 2023 133.00 136.06 131.41 135.83 1,802,318 +2.77(+2.08%)
Mar 15, 2023 134.95 134.95 131.25 133.06 2,031,376 -4.34(-3.16%)
Mar 14, 2023 137.44 138.59 135.45 137.40 1,264,492 +1.70(+1.25%)
Mar 13, 2023 134.57 137.28 133.79 135.70 1,784,133 +0.96(+0.71%)
Mar 10, 2023 138.19 138.43 133.74 134.74 1,909,768 -3.19(-2.31%)
Mar 09, 2023 140.24 140.98 137.30 137.93 1,338,514 -1.96(-1.40%)
Mar 08, 2023 139.14 140.56 138.37 139.88 1,144,123 +0.57(+0.41%)
Mar 07, 2023 142.52 142.62 139.22 139.32 1,096,289 -2.88(-2.02%)
Mar 06, 2023 142.32 144.39 141.65 142.20 1,161,959 -0.69(-0.49%)
Mar 03, 2023 141.51 143.40 140.96 142.89 1,156,218 +2.24(+1.60%)
Mar 02, 2023 135.32 140.70 135.10 140.65 1,892,811 +4.13(+3.03%)
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.