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 (%)
Jan 31, 2023 150.52 152.35 149.13 150.98 2,009,887 +0.34(+0.22%)
Jan 30, 2023 153.39 154.40 149.79 150.65 1,411,233 -3.92(-2.54%)
Jan 27, 2023 154.63 155.83 153.69 154.57 650,919 -0.54(-0.35%)
Jan 26, 2023 155.84 156.52 154.07 155.10 781,904 +0.47(+0.30%)
Jan 25, 2023 152.89 155.42 151.73 154.64 741,513 +0.07(+0.04%)
Jan 24, 2023 155.14 157.37 153.35 154.57 1,129,651 -3.35(-2.12%)
Jan 23, 2023 154.88 158.44 154.55 157.91 981,946 +3.12(+2.01%)
Jan 20, 2023 152.39 154.88 151.31 154.79 1,353,487 +3.03(+2.00%)
Jan 19, 2023 152.47 153.80 151.04 151.77 1,024,788 -1.19(-0.78%)
Jan 18, 2023 155.13 157.02 152.53 152.96 1,159,012 -1.32(-0.86%)
Jan 17, 2023 155.55 156.97 153.91 154.28 1,613,848 -1.51(-0.97%)
Jan 13, 2023 154.42 156.15 153.39 155.79 928,453 +0.43(+0.27%)
Jan 12, 2023 157.02 157.46 154.46 155.36 815,000 -1.67(-1.06%)
Jan 11, 2023 154.11 157.44 154.11 157.03 1,250,923 +2.92(+1.89%)
Jan 10, 2023 149.10 154.43 147.68 154.11 1,577,121 +7.70(+5.26%)
Jan 09, 2023 148.61 150.19 146.14 146.41 1,278,780 -0.20(-0.14%)
Jan 06, 2023 153.25 153.53 141.98 146.60 2,462,755 -4.41(-2.92%)
Jan 05, 2023 148.92 151.97 147.70 151.01 1,727,393 +0.44(+0.29%)
Jan 04, 2023 150.56 151.94 149.16 150.58 1,256,484 +1.62(+1.09%)
Jan 03, 2023 150.86 152.03 147.40 148.96 1,424,571 +0.39(+0.26%)
Dec 30, 2022 148.68 148.77 146.76 148.57 704,844 -1.21(-0.81%)
Dec 29, 2022 148.31 150.58 147.72 149.78 861,581 +2.97(+2.03%)
Dec 28, 2022 148.48 150.05 146.36 146.80 791,189 -1.45(-0.98%)
Dec 27, 2022 147.93 148.51 146.02 148.25 887,255 +0.32(+0.21%)
Dec 23, 2022 147.72 148.94 146.93 147.93 786,260 +0.22(+0.15%)
Dec 22, 2022 147.12 147.89 145.34 147.72 1,177,025 -1.07(-0.72%)
Dec 21, 2022 147.65 148.96 146.60 148.78 1,259,074 +2.14(+1.46%)
Dec 20, 2022 145.99 147.88 144.61 146.64 1,561,744 +0.97(+0.67%)
Dec 19, 2022 147.62 147.83 144.97 145.67 1,288,544 -2.33(-1.57%)
Dec 16, 2022 148.31 148.65 146.62 148.00 2,458,058 -1.55(-1.03%)
Dec 15, 2022 151.48 151.71 148.93 149.55 1,496,906 -3.91(-2.55%)
Dec 14, 2022 155.89 157.06 152.82 153.46 1,356,237 -2.83(-1.81%)
Dec 13, 2022 157.82 158.87 155.40 156.29 1,548,049 +2.31(+1.50%)
Dec 12, 2022 152.67 154.62 152.10 153.98 1,080,778 +2.36(+1.56%)
Dec 09, 2022 154.32 155.20 151.35 151.62 1,029,165 -3.30(-2.13%)
Dec 08, 2022 153.08 155.62 152.15 154.92 1,301,214 +2.53(+1.66%)
Dec 07, 2022 149.92 153.01 149.82 152.39 1,019,950 +2.36(+1.57%)
Dec 06, 2022 150.83 151.67 148.61 150.03 1,184,370 -1.34(-0.88%)
Dec 05, 2022 152.50 152.55 149.94 151.37 1,134,587 -2.94(-1.91%)
Dec 02, 2022 152.63 155.37 152.25 154.32 1,193,593 -0.45(-0.29%)
Dec 01, 2022 155.37 155.62 153.08 154.76 1,384,414 +1.13(+0.74%)
Nov 30, 2022 150.06 153.63 147.80 153.63 2,892,842 +4.01(+2.68%)
Nov 29, 2022 150.56 151.57 149.18 149.63 962,925 -1.35(-0.89%)
Nov 28, 2022 154.51 155.49 150.41 150.98 1,398,434 -4.62(-2.97%)
Nov 25, 2022 153.74 155.60 153.37 155.60 648,291 +1.60(+1.04%)
Nov 23, 2022 155.31 155.91 153.01 154.00 1,456,814 -1.50(-0.96%)
Nov 22, 2022 150.66 156.07 150.66 155.50 3,543,340 +11.62(+8.08%)
Nov 21, 2022 144.35 145.88 143.18 143.88 1,704,360 -1.04(-0.72%)
Nov 18, 2022 145.41 146.67 142.90 144.92 1,294,871 +1.73(+1.21%)
Nov 17, 2022 144.07 144.29 140.92 143.19 1,478,014 -2.66(-1.82%)
Nov 16, 2022 146.90 147.46 145.08 145.84 1,489,682 -0.87(-0.60%)
Nov 15, 2022 146.98 148.16 145.22 146.71 1,310,625 +1.61(+1.11%)
Nov 14, 2022 147.72 148.41 145.03 145.11 1,231,048 -1.91(-1.30%)
Nov 11, 2022 145.84 148.44 145.08 147.02 1,238,260 +1.99(+1.37%)
Nov 10, 2022 141.63 145.44 141.29 145.03 1,605,880 +9.22(+6.79%)
Nov 09, 2022 137.11 138.21 135.47 135.81 979,711 -1.74(-1.26%)
Nov 08, 2022 137.30 139.46 135.41 137.54 1,037,133 +0.71(+0.52%)
Nov 07, 2022 135.66 136.88 134.38 136.83 1,224,283 +1.93(+1.43%)
Nov 04, 2022 134.47 135.81 131.95 134.90 1,283,241 +1.61(+1.20%)
Nov 03, 2022 132.61 134.68 129.52 133.29 1,209,965 -0.80(-0.60%)
Nov 02, 2022 139.39 139.72 134.03 134.09 1,821,970 -5.57(-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.