Skip to main content

Agilent Technologies (NY: A )

146.19 -1.18 (-0.80%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 70.83 72.22 70.68 72.19 3,268,091 +1.43(+2.02%)
Jun 27, 2019 70.14 70.85 69.81 70.76 1,531,026 +1.02(+1.46%)
Jun 26, 2019 70.23 70.75 69.65 69.75 1,638,120 -0.36(-0.51%)
Jun 25, 2019 70.76 71.19 70.01 70.11 1,386,334 -0.61(-0.86%)
Jun 24, 2019 70.90 71.24 69.86 70.71 1,294,510 -0.19(-0.27%)
Jun 21, 2019 70.71 71.10 70.14 70.91 3,202,309 +0.02(+0.03%)
Jun 20, 2019 70.79 70.98 69.96 70.89 2,149,091 +0.65(+0.92%)
Jun 19, 2019 69.51 70.32 69.51 70.24 1,982,414 +0.72(+1.03%)
Jun 18, 2019 68.45 69.82 68.23 69.53 2,431,026 +1.57(+2.30%)
Jun 17, 2019 67.92 68.26 67.57 67.96 1,188,593 +0.31(+0.46%)
Jun 14, 2019 67.98 68.11 67.43 67.65 1,657,679 -0.32(-0.47%)
Jun 13, 2019 68.22 68.36 67.57 67.97 1,951,658 +0.01(+0.01%)
Jun 12, 2019 67.76 67.96 66.64 67.96 1,599,855 +0.19(+0.29%)
Jun 11, 2019 69.85 70.19 67.49 67.77 1,808,218 -0.19(-0.28%)
Jun 10, 2019 67.37 68.21 67.06 67.96 1,527,784 +0.74(+1.11%)
Jun 07, 2019 67.39 67.89 67.03 67.21 1,600,585 +0.35(+0.52%)
Jun 06, 2019 66.25 67.36 66.25 66.87 2,553,671 +0.78(+1.19%)
Jun 05, 2019 66.33 66.72 65.64 66.08 2,367,728 +0.39(+0.59%)
Jun 04, 2019 65.42 65.74 64.21 65.70 4,553,818 +0.93(+1.43%)
Jun 03, 2019 64.82 65.84 64.60 64.77 2,648,485 -0.06(-0.09%)
May 31, 2019 64.04 65.32 63.88 64.83 2,926,357 +0.15(+0.24%)
May 30, 2019 65.35 65.65 64.52 64.67 3,049,012 -0.40(-0.61%)
May 29, 2019 64.38 65.73 64.38 65.07 3,849,790 +0.21(+0.33%)
May 28, 2019 66.16 66.58 64.73 64.86 3,087,091 -1.24(-1.87%)
May 24, 2019 65.88 67.57 65.83 66.09 3,984,967 +0.64(+0.97%)
May 23, 2019 64.95 65.60 63.84 65.45 5,542,353 -0.26(-0.40%)
May 22, 2019 65.91 66.36 65.27 65.72 5,156,433 -0.34(-0.51%)
May 21, 2019 67.07 68.10 65.99 66.05 4,062,968 -0.59(-0.88%)
May 20, 2019 66.38 67.65 66.36 66.64 4,167,920 -0.17(-0.26%)
May 17, 2019 66.17 67.55 65.93 66.82 4,070,711 -0.18(-0.27%)
May 16, 2019 65.36 67.12 65.36 67.00 4,724,358 +1.60(+2.45%)
May 15, 2019 65.13 67.58 64.04 65.40 15,020,304 -8.09(-11.01%)
May 14, 2019 71.96 74.13 71.84 73.49 2,629,804 +2.10(+2.94%)
May 13, 2019 73.24 73.39 70.80 71.39 3,668,969 -3.15(-4.23%)
May 10, 2019 74.10 74.58 71.63 74.54 2,947,457 +0.10(+0.13%)
May 09, 2019 73.16 74.50 72.37 74.45 1,776,460 +0.38(+0.51%)
May 08, 2019 74.23 74.74 73.61 74.07 2,320,544 -0.06(-0.08%)
May 07, 2019 75.98 76.16 73.51 74.13 1,791,581 -2.59(-3.38%)
May 06, 2019 75.05 76.78 74.65 76.72 1,680,045 +0.06(+0.08%)
May 03, 2019 75.97 76.92 75.97 76.66 1,347,801 +1.05(+1.39%)
May 02, 2019 74.84 75.74 74.59 75.61 979,242 +0.71(+0.94%)
May 01, 2019 75.89 76.30 74.72 74.90 1,115,571 -1.00(-1.31%)
Apr 30, 2019 74.87 75.98 74.81 75.90 1,785,456 +1.13(+1.51%)
Apr 29, 2019 74.90 75.84 74.76 74.77 2,252,404 -0.09(-0.12%)
Apr 26, 2019 74.43 74.89 73.77 74.85 1,664,092 +0.68(+0.91%)
Apr 25, 2019 72.76 74.48 72.45 74.18 1,532,255 +0.90(+1.23%)
Apr 24, 2019 73.32 74.09 72.93 73.28 2,009,292 +0.22(+0.30%)
Apr 23, 2019 71.82 74.25 71.31 73.05 4,765,132 -0.01(-0.01%)
Apr 22, 2019 73.41 74.18 72.64 73.06 2,085,201 -0.58(-0.79%)
Apr 18, 2019 73.22 74.00 72.81 73.64 2,972,694 +0.72(+0.98%)
Apr 17, 2019 75.56 75.72 71.99 72.93 4,506,155 -2.05(-2.73%)
Apr 16, 2019 78.14 78.27 74.63 74.98 3,559,534 -2.76(-3.54%)
Apr 15, 2019 78.31 78.44 77.25 77.73 1,683,090 -0.56(-0.72%)
Apr 12, 2019 78.73 79.34 78.22 78.29 1,292,052 -0.10(-0.12%)
Apr 11, 2019 79.16 79.20 78.21 78.39 1,108,235 -0.58(-0.73%)
Apr 10, 2019 78.75 79.51 78.75 78.97 1,016,603 +0.25(+0.32%)
Apr 09, 2019 78.85 79.01 78.57 78.72 1,297,785 -0.26(-0.33%)
Apr 08, 2019 78.86 79.00 77.91 78.98 810,118 +0.21(+0.27%)
Apr 05, 2019 78.50 79.20 78.36 78.77 1,554,352 +0.62(+0.79%)
Apr 04, 2019 79.13 79.33 77.77 78.15 2,254,899 -1.07(-1.35%)
Apr 03, 2019 78.84 79.30 78.76 79.22 2,214,471 +0.77(+0.99%)
Apr 02, 2019 79.00 79.05 78.34 78.45 1,244,306 -0.41(-0.51%)
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.