Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 122.23 122.24 119.79 120.20 2,895,841 -1.60(-1.31%)
Aug 30, 2023 121.47 122.06 120.76 121.80 1,166,250 +0.66(+0.54%)
Aug 29, 2023 119.27 121.41 118.75 121.15 844,374 +2.09(+1.75%)
Aug 28, 2023 119.09 120.08 118.49 119.06 1,060,028 +0.24(+0.20%)
Aug 25, 2023 118.94 119.95 117.67 118.82 1,282,498 +0.19(+0.16%)
Aug 24, 2023 118.51 119.92 117.73 118.64 2,060,653 +0.36(+0.30%)
Aug 23, 2023 117.66 118.30 116.87 118.28 1,298,546 +1.48(+1.27%)
Aug 22, 2023 117.01 117.76 116.49 116.80 1,432,522 -1.21(-1.03%)
Aug 21, 2023 118.64 118.71 116.87 118.01 2,265,476 -0.39(-0.33%)
Aug 18, 2023 119.33 119.87 118.18 118.40 1,816,877 -1.59(-1.32%)
Aug 17, 2023 121.13 121.77 119.80 119.98 2,196,527 -0.51(-0.42%)
Aug 16, 2023 121.12 122.77 119.51 120.49 3,413,295 -4.26(-3.41%)
Aug 15, 2023 125.41 126.27 124.20 124.75 2,312,304 -0.99(-0.79%)
Aug 14, 2023 124.53 127.08 124.29 125.74 1,593,788 -0.21(-0.17%)
Aug 11, 2023 125.86 126.90 125.45 125.95 1,265,755 -0.78(-0.62%)
Aug 10, 2023 127.08 129.06 126.40 126.74 1,526,779 +0.02(+0.02%)
Aug 09, 2023 127.24 128.49 126.62 126.72 1,798,925 -0.72(-0.56%)
Aug 08, 2023 125.78 127.71 124.17 127.43 2,543,381 +1.83(+1.45%)
Aug 07, 2023 125.82 126.97 124.80 125.61 1,497,671 +0.21(+0.17%)
Aug 04, 2023 124.54 126.26 124.19 125.40 1,832,588 +1.24(+1.00%)
Aug 03, 2023 126.39 126.39 124.08 124.16 1,755,165 -2.64(-2.08%)
Aug 02, 2023 121.13 127.80 120.64 126.80 2,673,791 +5.19(+4.27%)
Aug 01, 2023 120.91 122.70 119.60 121.60 1,666,903 +0.70(+0.58%)
Jul 31, 2023 123.49 123.56 120.35 120.90 2,393,199 -4.25(-3.40%)
Jul 28, 2023 126.34 126.60 122.28 125.15 3,161,428 -0.61(-0.48%)
Jul 27, 2023 128.94 129.07 125.74 125.75 2,601,108 -1.80(-1.41%)
Jul 26, 2023 124.11 127.61 122.52 127.55 2,525,533 +1.15(+0.91%)
Jul 25, 2023 124.11 128.62 123.26 126.40 2,215,273 -0.41(-0.32%)
Jul 24, 2023 126.71 128.46 126.28 126.81 2,015,604 +0.10(+0.08%)
Jul 21, 2023 123.66 127.38 122.26 126.71 3,946,464 +3.05(+2.46%)
Jul 20, 2023 122.63 124.01 122.25 123.66 2,295,245 +1.46(+1.19%)
Jul 19, 2023 119.15 122.46 119.00 122.20 2,443,380 +3.50(+2.94%)
Jul 18, 2023 117.53 118.93 117.16 118.70 1,372,539 +1.30(+1.11%)
Jul 17, 2023 119.09 119.12 116.82 117.40 1,131,136 -1.49(-1.25%)
Jul 14, 2023 118.69 119.53 117.40 118.89 1,234,287 +0.40(+0.34%)
Jul 13, 2023 119.90 120.00 118.14 118.50 1,238,639 -0.65(-0.54%)
Jul 12, 2023 119.14 119.63 118.30 119.14 1,607,877 +1.51(+1.28%)
Jul 11, 2023 117.45 118.13 116.80 117.63 1,104,654 +0.12(+0.10%)
Jul 10, 2023 115.89 118.67 115.73 117.51 1,902,779 +1.35(+1.16%)
Jul 07, 2023 116.83 118.23 116.05 116.16 1,504,085 -1.42(-1.21%)
Jul 06, 2023 115.53 118.04 114.83 117.58 1,638,349 -1.06(-0.90%)
Jul 05, 2023 118.10 119.42 117.76 118.64 1,255,189 +0.18(+0.15%)
Jul 03, 2023 119.16 119.98 118.37 118.47 1,003,404 -0.92(-0.77%)
Jun 30, 2023 117.88 119.83 117.45 119.39 2,505,824 +2.41(+2.06%)
Jun 29, 2023 115.11 117.18 115.02 116.98 1,903,018 +1.67(+1.44%)
Jun 28, 2023 115.64 116.05 114.66 115.32 2,216,835 -0.66(-0.57%)
Jun 27, 2023 117.40 117.88 115.67 115.98 2,347,297 -1.32(-1.12%)
Jun 26, 2023 117.88 118.72 116.28 117.30 1,688,671 -1.04(-0.88%)
Jun 23, 2023 116.69 118.63 116.52 118.34 2,663,395 +0.73(+0.62%)
Jun 22, 2023 117.77 117.87 116.11 117.61 1,751,849 +0.35(+0.30%)
Jun 21, 2023 116.72 118.03 116.21 117.26 1,406,123 +0.17(+0.14%)
Jun 20, 2023 117.57 117.72 115.82 117.09 2,127,456 -2.94(-2.45%)
Jun 16, 2023 121.00 122.06 119.54 120.03 3,977,307 -0.10(-0.08%)
Jun 15, 2023 117.80 120.64 117.65 120.13 1,807,474 +1.81(+1.53%)
Jun 14, 2023 118.90 119.88 117.82 118.32 2,687,327 -0.10(-0.08%)
Jun 13, 2023 117.61 120.06 117.61 118.42 2,524,954 +0.95(+0.81%)
Jun 12, 2023 114.81 117.58 114.77 117.47 2,772,902 +2.72(+2.37%)
Jun 09, 2023 114.53 114.95 113.13 114.74 1,999,648 +1.09(+0.96%)
Jun 08, 2023 114.88 115.84 113.62 113.65 2,582,202 -1.88(-1.63%)
Jun 07, 2023 116.11 116.30 114.10 115.53 3,676,780 -0.84(-0.72%)
Jun 06, 2023 117.70 118.14 115.58 116.38 1,774,881 -0.90(-0.77%)
Jun 05, 2023 117.51 118.68 116.03 117.28 2,148,785 +0.13(+0.11%)
Jun 02, 2023 116.70 117.34 115.02 117.15 3,384,593 +1.94(+1.69%)
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.