Skip to main content

Agilent Technologies (NY: A )

147.00 -0.37 (-0.25%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 133.32 134.92 130.48 130.52 3,088,764 -3.09(-2.31%)
Mar 30, 2022 136.04 136.32 132.68 133.60 1,459,801 -2.92(-2.14%)
Mar 29, 2022 136.33 137.41 135.33 136.52 1,630,995 +2.96(+2.22%)
Mar 28, 2022 134.38 135.37 132.62 133.56 1,589,870 -0.29(-0.21%)
Mar 25, 2022 135.42 135.77 131.87 133.85 1,423,234 -0.69(-0.51%)
Mar 24, 2022 133.04 134.71 131.76 134.54 1,365,452 +2.20(+1.66%)
Mar 23, 2022 135.96 136.06 131.62 132.34 1,355,900 -5.04(-3.67%)
Mar 22, 2022 136.12 138.28 135.76 137.38 2,008,523 +1.13(+0.83%)
Mar 21, 2022 135.74 137.87 135.13 136.25 1,302,956 -0.97(-0.70%)
Mar 18, 2022 134.34 137.48 134.34 137.21 2,805,038 +2.27(+1.68%)
Mar 17, 2022 132.16 134.97 131.78 134.94 1,184,651 +1.79(+1.35%)
Mar 16, 2022 130.12 133.75 129.50 133.15 1,696,294 +4.66(+3.62%)
Mar 15, 2022 127.45 129.35 127.10 128.50 1,672,117 +2.66(+2.12%)
Mar 14, 2022 129.21 130.45 125.16 125.83 1,761,285 -2.69(-2.09%)
Mar 11, 2022 133.57 134.57 128.38 128.52 1,840,995 -3.97(-2.99%)
Mar 10, 2022 129.60 132.68 129.49 132.49 1,959,984 +1.06(+0.80%)
Mar 09, 2022 131.03 132.10 129.39 131.43 1,830,624 +3.89(+3.05%)
Mar 08, 2022 126.88 130.68 125.79 127.55 2,408,485 -1.01(-0.78%)
Mar 07, 2022 131.72 131.72 126.74 128.55 2,412,671 -3.50(-2.65%)
Mar 04, 2022 133.99 135.24 130.33 132.06 3,901,979 -3.23(-2.39%)
Mar 03, 2022 131.90 136.11 131.61 135.29 3,642,044 +3.95(+3.01%)
Mar 02, 2022 130.86 132.12 129.99 131.34 1,888,994 +1.21(+0.93%)
Mar 01, 2022 129.04 131.09 128.30 130.12 2,670,663 +1.55(+1.20%)
Feb 28, 2022 130.22 131.05 127.39 128.57 3,139,443 -3.32(-2.52%)
Feb 25, 2022 127.08 131.92 129.21 131.90 3,188,164 +5.50(+4.35%)
Feb 24, 2022 122.00 126.87 121.37 126.39 3,477,899 +2.12(+1.71%)
Feb 23, 2022 128.10 132.53 124.22 124.27 3,993,419 -4.43(-3.44%)
Feb 22, 2022 129.08 130.87 127.49 128.70 3,096,751 -1.54(-1.18%)
Feb 18, 2022 130.24 0 +1.78(+1.38%)
Feb 17, 2022 132.79 132.79 127.93 128.47 2,613,584 -4.83(-3.63%)
Feb 16, 2022 133.69 133.74 130.30 133.30 3,231,751 -0.75(-0.56%)
Feb 15, 2022 135.37 136.17 132.88 134.05 2,401,150 +0.69(+0.52%)
Feb 14, 2022 135.08 135.80 132.26 133.36 2,235,907 -1.96(-1.45%)
Feb 11, 2022 139.19 140.56 134.37 135.32 1,340,302 -4.40(-3.15%)
Feb 10, 2022 139.62 142.07 138.65 139.72 1,078,497 -2.74(-1.92%)
Feb 09, 2022 140.77 143.11 140.20 142.46 1,233,794 +3.58(+2.58%)
Feb 08, 2022 137.20 139.47 136.40 138.88 1,536,453 +0.43(+0.31%)
Feb 07, 2022 139.56 140.53 137.89 138.45 1,464,175 -0.74(-0.53%)
Feb 04, 2022 139.54 140.39 137.76 139.19 1,102,505 -0.66(-0.47%)
Feb 03, 2022 140.05 141.81 139.85 926,967 -2.42(-1.70%)
Feb 02, 2022 139.06 142.78 138.85 142.26 1,496,229 +3.17(+2.28%)
Feb 01, 2022 138.60 139.33 136.55 139.10 1,678,892 +1.69(+1.23%)
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%)
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.