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 (%)
Jun 30, 2023 118.29 120.24 117.86 119.81 2,497,125 +2.42(+2.06%)
Jun 29, 2023 115.51 117.59 115.42 117.39 1,896,412 +1.67(+1.44%)
Jun 28, 2023 116.05 116.45 115.06 115.72 2,209,139 -0.67(-0.57%)
Jun 27, 2023 117.81 118.29 116.08 116.39 2,339,149 -1.32(-1.12%)
Jun 26, 2023 118.29 119.13 116.68 117.71 1,682,809 -1.04(-0.88%)
Jun 23, 2023 117.10 119.04 116.92 118.75 2,654,150 +0.74(+0.62%)
Jun 22, 2023 118.17 118.28 116.51 118.02 1,745,768 +0.35(+0.30%)
Jun 21, 2023 117.13 118.44 116.61 117.67 1,401,242 +0.17(+0.14%)
Jun 20, 2023 117.98 118.12 116.23 117.50 2,120,071 -2.95(-2.45%)
Jun 16, 2023 121.42 122.49 119.95 120.45 3,963,501 -0.10(-0.08%)
Jun 15, 2023 118.22 121.06 118.06 120.55 1,801,199 +1.82(+1.53%)
Jun 14, 2023 119.32 120.29 118.23 118.73 2,677,998 -0.10(-0.08%)
Jun 13, 2023 118.02 120.48 118.02 118.83 2,516,189 +0.95(+0.81%)
Jun 12, 2023 115.21 117.99 115.17 117.88 2,763,276 +2.73(+2.38%)
Jun 09, 2023 114.93 115.35 113.52 115.14 1,992,707 +1.09(+0.96%)
Jun 08, 2023 115.28 116.25 114.02 114.05 2,573,238 -1.89(-1.63%)
Jun 07, 2023 116.51 116.71 114.50 115.94 3,664,017 -0.84(-0.72%)
Jun 06, 2023 118.11 118.55 115.99 116.78 1,768,720 -0.91(-0.77%)
Jun 05, 2023 117.92 119.09 116.44 117.69 2,141,326 +0.13(+0.11%)
Jun 02, 2023 117.11 117.75 115.42 117.56 3,372,844 +1.95(+1.69%)
Jun 01, 2023 116.31 116.98 114.36 115.61 3,988,577 +0.59(+0.51%)
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%)
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.