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 (%)
Nov 30, 2023 127.34 127.79 126.31 127.14 2,455,561 +0.21(+0.16%)
Nov 29, 2023 124.94 127.07 124.94 126.93 2,277,977 +2.87(+2.31%)
Nov 28, 2023 124.00 125.62 123.46 124.07 1,959,878 -0.30(-0.24%)
Nov 27, 2023 125.33 126.03 124.25 124.37 2,267,055 -1.60(-1.27%)
Nov 24, 2023 123.28 126.12 122.84 125.97 1,233,085 +2.62(+2.12%)
Nov 22, 2023 123.23 124.75 123.17 123.35 2,644,316 +0.07(+0.06%)
Nov 21, 2023 120.83 124.04 120.61 123.28 6,116,965 +9.89(+8.72%)
Nov 20, 2023 112.67 113.91 111.81 113.39 3,066,462 +0.83(+0.73%)
Nov 17, 2023 113.39 113.88 111.48 112.57 2,714,763 -1.03(-0.91%)
Nov 16, 2023 113.35 113.91 112.97 113.60 1,736,741 +0.59(+0.52%)
Nov 15, 2023 111.27 113.93 110.76 113.02 2,030,719 +1.98(+1.78%)
Nov 14, 2023 108.98 111.71 108.90 111.03 2,020,156 +4.13(+3.86%)
Nov 13, 2023 107.57 107.71 106.41 106.91 1,206,542 -1.00(-0.93%)
Nov 10, 2023 107.17 107.92 103.55 107.91 1,857,425 +0.73(+0.68%)
Nov 09, 2023 109.55 109.55 106.99 107.19 1,488,799 -1.64(-1.51%)
Nov 08, 2023 110.32 111.00 107.90 108.83 1,502,696 -1.14(-1.04%)
Nov 07, 2023 106.29 110.24 106.00 109.97 2,153,347 +2.99(+2.80%)
Nov 06, 2023 108.25 108.96 106.62 106.98 1,419,310 -1.48(-1.37%)
Nov 03, 2023 105.95 109.03 105.57 108.46 2,524,322 +4.53(+4.35%)
Nov 02, 2023 103.43 104.10 102.17 103.93 1,496,680 +1.60(+1.57%)
Nov 01, 2023 101.97 102.68 99.74 102.33 2,296,398 -0.51(-0.49%)
Oct 31, 2023 102.47 103.66 101.42 102.84 2,230,301 +2.19(+2.17%)
Oct 30, 2023 102.18 102.25 96.30 100.65 3,703,998 -1.59(-1.56%)
Oct 27, 2023 104.00 104.24 101.87 102.24 2,014,401 -1.53(-1.48%)
Oct 26, 2023 102.94 104.37 102.71 103.77 1,607,373 +0.91(+0.88%)
Oct 25, 2023 102.37 103.63 99.56 102.87 2,713,594 -2.23(-2.12%)
Oct 24, 2023 106.95 107.50 104.82 105.10 3,220,781 -3.68(-3.38%)
Oct 23, 2023 107.54 109.34 106.85 108.78 2,900,976 +0.11(+0.10%)
Oct 20, 2023 108.97 110.02 108.62 108.67 2,379,601 -0.28(-0.26%)
Oct 19, 2023 108.69 110.81 108.30 108.95 2,039,444 +0.90(+0.83%)
Oct 18, 2023 110.76 110.76 107.98 108.05 1,812,842 -3.77(-3.37%)
Oct 17, 2023 109.53 112.33 108.65 111.82 1,691,468 +0.90(+0.81%)
Oct 16, 2023 110.47 112.21 109.08 110.92 1,684,468 +0.98(+0.90%)
Oct 13, 2023 107.46 110.04 106.27 109.94 2,822,195 +1.56(+1.44%)
Oct 12, 2023 112.53 112.82 107.77 108.38 3,641,287 -4.42(-3.92%)
Oct 11, 2023 112.83 113.02 111.47 112.80 1,388,681 +0.09(+0.08%)
Oct 10, 2023 110.74 113.24 110.45 112.71 2,194,349 +2.00(+1.81%)
Oct 09, 2023 109.40 110.74 108.56 110.71 1,327,167 +0.64(+0.58%)
Oct 06, 2023 108.93 111.19 108.80 110.07 1,805,359 +0.29(+0.26%)
Oct 05, 2023 111.51 111.66 108.21 109.78 1,302,395 -1.31(-1.18%)
Oct 04, 2023 109.84 111.31 108.82 111.09 1,549,728 +1.40(+1.28%)
Oct 03, 2023 109.66 111.18 109.48 109.69 1,551,374 -0.64(-0.58%)
Oct 02, 2023 110.33 111.22 109.20 110.33 1,577,181 -0.69(-0.62%)
Sep 29, 2023 112.31 112.36 110.65 111.02 1,843,737 -0.18(-0.16%)
Sep 28, 2023 109.69 111.87 109.65 111.20 1,974,036 +1.49(+1.36%)
Sep 27, 2023 110.17 110.45 108.83 109.71 2,284,708 -0.23(-0.21%)
Sep 26, 2023 110.09 111.45 109.89 109.94 1,409,920 -1.20(-1.08%)
Sep 25, 2023 109.97 111.23 110.59 111.14 994,510 +0.53(+0.48%)
Sep 22, 2023 108.94 111.36 108.33 110.61 2,065,314 +1.67(+1.53%)
Sep 21, 2023 111.23 111.39 108.72 108.94 1,337,518 -2.72(-2.44%)
Sep 20, 2023 112.27 112.66 111.36 111.67 1,757,514 +0.16(+0.14%)
Sep 19, 2023 111.57 112.42 110.92 111.51 2,238,450 -0.38(-0.34%)
Sep 18, 2023 114.18 114.18 111.85 111.88 1,831,140 -3.20(-2.78%)
Sep 15, 2023 113.61 121.05 112.62 115.08 6,939,285 +1.02(+0.90%)
Sep 14, 2023 112.98 114.48 110.88 114.06 1,828,923 +1.44(+1.28%)
Sep 13, 2023 109.21 115.07 108.22 112.62 2,538,623 +0.64(+0.58%)
Sep 12, 2023 112.59 113.15 111.27 111.97 2,049,689 -0.32(-0.28%)
Sep 11, 2023 113.47 113.57 111.81 112.29 2,062,272 -0.88(-0.78%)
Sep 08, 2023 115.18 115.38 112.90 113.17 1,802,667 -2.25(-1.95%)
Sep 07, 2023 117.13 117.17 115.26 115.43 1,326,482 -1.67(-1.42%)
Sep 06, 2023 117.50 117.81 115.70 117.10 1,680,933 -0.78(-0.67%)
Sep 05, 2023 120.77 121.66 117.82 117.88 1,279,781 -3.16(-2.61%)
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.