Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 122.66 122.67 120.20 120.62 2,885,789 -1.60(-1.31%)
Aug 30, 2023 121.89 122.48 121.18 122.23 1,162,201 +0.66(+0.54%)
Aug 29, 2023 119.69 121.83 119.17 121.57 841,443 +2.09(+1.75%)
Aug 28, 2023 119.51 120.50 118.90 119.48 1,056,348 +0.24(+0.20%)
Aug 25, 2023 119.36 120.37 118.08 119.24 1,278,046 +0.19(+0.16%)
Aug 24, 2023 118.92 120.33 118.14 119.05 2,053,500 +0.36(+0.30%)
Aug 23, 2023 118.07 118.71 117.28 118.69 1,294,038 +1.48(+1.27%)
Aug 22, 2023 117.41 118.17 116.90 117.20 1,427,550 -1.22(-1.03%)
Aug 21, 2023 119.06 119.13 117.28 118.42 2,257,612 -0.39(-0.33%)
Aug 18, 2023 119.75 120.28 118.59 118.81 1,810,570 -1.59(-1.32%)
Aug 17, 2023 121.55 122.20 120.21 120.40 2,188,902 -0.51(-0.42%)
Aug 16, 2023 121.54 123.19 119.92 120.91 3,401,447 -4.27(-3.41%)
Aug 15, 2023 125.84 126.71 124.64 125.19 2,304,277 -1.00(-0.79%)
Aug 14, 2023 124.97 127.53 124.73 126.18 1,588,256 -0.21(-0.17%)
Aug 11, 2023 126.30 127.34 125.88 126.39 1,261,361 -0.79(-0.62%)
Aug 10, 2023 127.53 129.51 126.84 127.18 1,521,479 +0.02(+0.02%)
Aug 09, 2023 127.69 128.94 127.06 127.16 1,792,680 -0.72(-0.56%)
Aug 08, 2023 126.22 128.15 124.61 127.88 2,534,552 +1.83(+1.45%)
Aug 07, 2023 126.26 127.42 125.23 126.04 1,492,473 +0.21(+0.17%)
Aug 04, 2023 124.98 126.70 124.62 125.83 1,826,227 +1.25(+1.00%)
Aug 03, 2023 126.83 126.83 124.51 124.59 1,749,072 -2.65(-2.08%)
Aug 02, 2023 121.55 128.25 121.06 127.24 2,664,509 +5.21(+4.27%)
Aug 01, 2023 121.33 123.12 120.02 122.03 1,661,117 +0.71(+0.58%)
Jul 31, 2023 123.92 123.99 120.77 121.32 2,384,891 -4.26(-3.40%)
Jul 28, 2023 126.78 127.04 122.70 125.58 3,150,454 -0.61(-0.48%)
Jul 27, 2023 129.39 129.52 126.18 126.19 2,592,079 -1.80(-1.41%)
Jul 26, 2023 124.54 128.06 122.94 128.00 2,516,766 +1.16(+0.91%)
Jul 25, 2023 124.54 129.07 123.69 126.84 2,207,584 -0.41(-0.32%)
Jul 24, 2023 127.15 128.91 126.72 127.25 2,008,607 +0.10(+0.08%)
Jul 21, 2023 124.09 127.83 122.69 127.15 3,932,765 +3.06(+2.46%)
Jul 20, 2023 123.05 124.44 122.67 124.09 2,287,277 +1.47(+1.19%)
Jul 19, 2023 119.57 122.88 119.41 122.62 2,434,898 +3.51(+2.94%)
Jul 18, 2023 117.94 119.35 117.56 119.12 1,367,775 +1.30(+1.11%)
Jul 17, 2023 119.51 119.54 117.22 117.81 1,127,209 -1.49(-1.25%)
Jul 14, 2023 119.10 119.94 117.81 119.31 1,230,002 +0.40(+0.33%)
Jul 13, 2023 120.31 120.42 118.55 118.91 1,234,339 -0.65(-0.54%)
Jul 12, 2023 119.56 120.05 118.71 119.56 1,602,296 +1.51(+1.28%)
Jul 11, 2023 117.86 118.54 117.20 118.04 1,100,820 +0.12(+0.10%)
Jul 10, 2023 116.30 119.08 116.13 117.92 1,896,174 +1.36(+1.16%)
Jul 07, 2023 117.23 118.64 116.46 116.57 1,498,864 -1.43(-1.21%)
Jul 06, 2023 115.93 118.45 115.23 117.99 1,632,662 -1.07(-0.90%)
Jul 05, 2023 118.51 119.83 118.17 119.06 1,250,832 +0.18(+0.15%)
Jul 03, 2023 119.58 120.40 118.78 118.88 999,920 -0.93(-0.77%)
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%)
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.