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 (%)
Dec 29, 2017 64.02 64.02 64.02 0 -0.32(-0.49%)
Dec 28, 2017 64.33 64.37 63.93 64.34 636,366 +0.14(+0.22%)
Dec 27, 2017 64.11 64.35 64.05 64.20 1,088,791 +0.05(+0.07%)
Dec 26, 2017 64.21 64.34 63.96 64.15 558,622 -0.10(-0.15%)
Dec 22, 2017 64.30 64.43 63.78 64.24 1,280,355 -0.16(-0.25%)
Dec 21, 2017 64.40 64.74 64.17 64.41 1,574,837 +0.11(+0.18%)
Dec 20, 2017 64.68 65.00 64.06 64.29 1,429,444 -0.33(-0.52%)
Dec 19, 2017 64.81 64.91 64.38 64.63 1,518,377 +0.09(+0.13%)
Dec 18, 2017 64.76 65.35 64.37 64.54 2,417,752 +0.05(+0.07%)
Dec 15, 2017 63.91 64.73 63.61 64.49 3,010,758 +1.05(+1.65%)
Dec 14, 2017 63.61 64.00 63.31 63.44 1,858,398 -0.16(-0.25%)
Dec 13, 2017 64.13 64.54 63.57 63.61 1,766,054 -0.36(-0.57%)
Dec 12, 2017 63.97 64.06 63.43 63.97 2,286,416 +0.06(+0.09%)
Dec 11, 2017 64.32 64.63 63.41 63.91 2,525,177 -0.36(-0.56%)
Dec 08, 2017 64.27 64.43 63.58 64.27 2,301,714 +0.64(+1.00%)
Dec 07, 2017 62.87 63.80 62.74 63.63 2,405,433 +0.78(+1.24%)
Dec 06, 2017 62.84 63.19 62.58 62.85 1,771,810 +0.06(+0.09%)
Dec 05, 2017 63.15 63.91 62.70 62.79 2,499,218 -0.39(-0.62%)
Dec 04, 2017 65.76 65.98 63.13 63.19 3,039,586 -2.34(-3.57%)
Dec 01, 2017 66.00 66.77 64.64 65.52 2,638,218 -0.52(-0.79%)
Nov 30, 2017 65.79 66.38 65.06 66.05 1,993,331 +0.52(+0.80%)
Nov 29, 2017 67.25 67.57 65.29 65.52 1,996,225 -1.81(-2.69%)
Nov 28, 2017 66.35 67.66 66.22 67.33 2,593,002 +1.22(+1.85%)
Nov 27, 2017 66.03 66.29 65.98 66.11 1,508,851 -0.05(-0.07%)
Nov 24, 2017 65.67 66.19 65.61 66.16 1,064,497 +0.64(+0.98%)
Nov 22, 2017 65.95 66.10 65.15 65.52 3,188,769 -1.16(-1.75%)
Nov 21, 2017 66.82 67.54 64.58 66.69 5,588,240 -0.05(-0.07%)
Nov 20, 2017 66.09 66.99 65.79 66.73 4,337,327 +1.12(+1.70%)
Nov 17, 2017 65.37 65.90 65.14 65.62 1,911,254 +0.05(+0.07%)
Nov 16, 2017 64.39 65.77 64.34 65.57 2,378,072 +1.36(+2.12%)
Nov 15, 2017 64.19 64.44 63.82 64.21 2,141,023 -0.14(-0.22%)
Nov 14, 2017 63.89 64.67 63.81 64.35 2,543,535 +0.31(+0.49%)
Nov 13, 2017 63.39 64.28 63.20 64.03 1,610,659 +0.31(+0.48%)
Nov 10, 2017 64.24 64.46 63.62 63.73 1,786,949 -0.63(-0.98%)
Nov 09, 2017 64.79 64.85 63.82 64.36 1,745,575 -0.61(-0.94%)
Nov 08, 2017 64.96 65.18 64.65 64.97 1,024,875 -0.13(-0.21%)
Nov 07, 2017 65.17 65.47 64.90 65.10 1,002,702 +0.03(+0.04%)
Nov 06, 2017 65.12 65.29 64.74 65.07 1,043,866 -0.14(-0.22%)
Nov 03, 2017 64.95 65.50 64.87 65.22 1,124,124 +0.23(+0.35%)
Nov 02, 2017 64.94 65.23 64.68 64.99 1,946,628 +0.11(+0.16%)
Nov 01, 2017 65.06 65.28 64.71 64.88 1,423,645 -0.01(-0.01%)
Oct 31, 2017 64.62 65.03 64.43 64.89 1,692,476 +0.52(+0.80%)
Oct 30, 2017 64.67 64.80 64.01 64.38 887,531 -0.46(-0.71%)
Oct 27, 2017 64.68 64.87 64.30 64.84 1,510,655 +0.25(+0.38%)
Oct 26, 2017 64.42 64.70 64.10 64.59 1,486,707 +0.31(+0.47%)
Oct 25, 2017 64.77 65.36 63.94 64.28 1,881,787 +0.07(+0.10%)
Oct 24, 2017 64.21 64.44 63.80 64.22 2,071,107 +0.29(+0.45%)
Oct 23, 2017 64.34 64.56 63.84 63.93 1,328,846 -0.22(-0.34%)
Oct 20, 2017 64.09 64.42 63.98 64.15 1,578,919 +0.35(+0.55%)
Oct 19, 2017 63.38 63.89 63.01 63.80 1,424,820 +0.42(+0.66%)
Oct 18, 2017 63.32 63.51 63.02 63.38 1,206,083 +0.31(+0.48%)
Oct 17, 2017 63.61 63.61 62.95 63.07 1,794,585 -0.75(-1.18%)
Oct 16, 2017 64.10 64.26 63.69 63.82 1,544,688 -0.08(-0.12%)
Oct 13, 2017 64.51 64.69 63.81 63.90 988,757 -0.52(-0.81%)
Oct 12, 2017 63.58 64.48 63.47 64.43 1,525,330 +0.88(+1.38%)
Oct 11, 2017 63.61 63.88 63.28 63.55 1,881,563 +0.02(+0.03%)
Oct 10, 2017 63.61 63.78 63.17 63.53 1,198,332 +0.04(+0.06%)
Oct 09, 2017 63.42 63.69 62.98 63.49 1,616,864 +0.19(+0.30%)
Oct 06, 2017 62.65 63.32 62.63 63.30 1,473,024 +0.63(+1.00%)
Oct 05, 2017 62.81 62.95 62.50 62.67 2,069,510 -0.12(-0.20%)
Oct 04, 2017 62.15 62.83 62.15 62.79 781,672 +0.65(+1.04%)
Oct 03, 2017 62.06 62.75 62.06 62.15 1,275,811 +0.27(+0.43%)
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.