Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 133.96 137.25 133.42 136.87 2,607,645 +3.81(+2.86%)
Mar 30, 2023 133.83 134.09 131.90 133.06 1,484,014 +0.63(+0.48%)
Mar 29, 2023 132.52 132.81 131.22 132.42 1,013,583 +1.21(+0.92%)
Mar 28, 2023 131.13 131.89 130.60 131.22 952,774 -0.44(-0.33%)
Mar 27, 2023 132.16 133.19 131.31 131.65 1,229,436 +1.10(+0.84%)
Mar 24, 2023 128.75 130.57 126.85 130.55 1,588,522 +0.82(+0.63%)
Mar 23, 2023 133.22 133.63 127.99 129.73 3,333,439 -2.57(-1.94%)
Mar 22, 2023 135.50 136.07 132.18 132.30 1,282,195 -3.25(-2.39%)
Mar 21, 2023 134.12 135.96 133.77 135.55 1,407,259 +2.44(+1.84%)
Mar 20, 2023 131.72 133.94 131.31 133.11 1,722,875 +1.35(+1.02%)
Mar 17, 2023 135.43 135.46 131.31 131.76 2,067,998 -3.60(-2.66%)
Mar 16, 2023 132.54 135.59 130.96 135.36 1,808,596 +2.76(+2.08%)
Mar 15, 2023 134.48 134.48 130.79 132.60 2,038,452 -4.32(-3.16%)
Mar 14, 2023 136.96 138.11 134.98 136.93 1,268,897 +1.69(+1.25%)
Mar 13, 2023 134.10 136.76 133.32 135.23 1,790,348 +0.96(+0.71%)
Mar 10, 2023 137.71 137.95 133.27 134.27 1,916,420 -3.18(-2.31%)
Mar 09, 2023 139.75 140.49 136.83 137.45 1,343,176 -1.95(-1.40%)
Mar 08, 2023 138.66 140.07 137.89 139.40 1,148,108 +0.56(+0.41%)
Mar 07, 2023 142.03 142.13 138.74 138.83 1,100,107 -2.87(-2.02%)
Mar 06, 2023 141.82 143.88 141.16 141.70 1,166,007 -0.69(-0.49%)
Mar 03, 2023 141.02 142.90 140.47 142.40 1,160,245 +2.24(+1.60%)
Mar 02, 2023 134.85 140.21 134.63 140.16 1,899,405 +4.12(+3.03%)
Mar 01, 2023 137.10 138.50 134.80 136.04 3,166,508 -4.41(-3.14%)
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%)
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.