Skip to main content

Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 121.32 123.39 119.70 119.87 1,647,084 -1.17(-0.97%)
Sep 29, 2022 121.11 122.52 120.58 121.04 1,331,197 -0.97(-0.79%)
Sep 28, 2022 121.07 122.71 119.92 122.01 1,380,316 +2.08(+1.74%)
Sep 27, 2022 122.16 122.35 118.93 119.93 1,055,051 -0.69(-0.57%)
Sep 26, 2022 121.47 122.53 119.95 120.62 1,757,380 -1.15(-0.95%)
Sep 23, 2022 122.02 122.71 119.76 121.77 1,502,662 -0.90(-0.73%)
Sep 22, 2022 123.81 124.30 122.05 122.67 1,397,965 -2.06(-1.65%)
Sep 21, 2022 126.95 128.77 124.58 124.73 1,121,174 -1.64(-1.30%)
Sep 20, 2022 127.31 127.81 125.06 126.37 1,292,594 -2.54(-1.97%)
Sep 19, 2022 127.01 128.98 126.58 128.91 1,074,429 +0.82(+0.64%)
Sep 16, 2022 130.29 130.30 126.50 128.09 2,332,891 -3.22(-2.46%)
Sep 15, 2022 131.96 133.63 130.82 131.32 1,466,788 -0.09(-0.07%)
Sep 14, 2022 131.95 133.49 130.27 131.41 1,599,346 -0.29(-0.22%)
Sep 13, 2022 134.43 135.51 131.59 131.69 1,609,238 -6.24(-4.53%)
Sep 12, 2022 135.63 138.06 135.33 137.93 1,877,123 +2.21(+1.63%)
Sep 09, 2022 134.10 136.01 133.56 135.72 2,459,265 +2.41(+1.80%)
Sep 08, 2022 129.12 133.40 128.90 133.32 1,374,080 +3.71(+2.86%)
Sep 07, 2022 127.19 130.00 126.83 129.61 1,272,209 +2.10(+1.65%)
Sep 06, 2022 127.59 128.76 125.95 127.51 1,555,062 +1.27(+1.01%)
Sep 02, 2022 127.99 128.47 125.36 126.24 1,719,716 -0.91(-0.71%)
Sep 01, 2022 125.86 127.32 124.46 127.15 1,300,025 +0.67(+0.53%)
Aug 31, 2022 127.59 128.43 126.23 126.47 1,917,589 -0.03(-0.02%)
Aug 30, 2022 126.73 127.23 125.39 126.50 1,797,248 +0.17(+0.13%)
Aug 29, 2022 126.65 127.56 125.42 126.34 939,010 -1.74(-1.36%)
Aug 26, 2022 134.12 134.17 127.98 128.07 1,270,378 -6.05(-4.51%)
Aug 25, 2022 133.43 134.20 132.14 134.13 982,653 +2.31(+1.75%)
Aug 24, 2022 131.18 132.68 130.81 131.82 1,034,814 +1.02(+0.78%)
Aug 23, 2022 131.27 132.25 130.22 130.80 1,204,954 -1.28(-0.97%)
Aug 22, 2022 133.43 134.15 131.71 132.09 1,268,280 -3.63(-2.67%)
Aug 19, 2022 137.42 137.80 135.36 135.72 1,498,215 -2.32(-1.68%)
Aug 18, 2022 139.92 140.00 136.84 138.03 1,764,761 -2.29(-1.63%)
Aug 17, 2022 146.78 146.94 138.09 140.32 4,167,422 +9.39(+7.17%)
Aug 16, 2022 131.05 131.57 129.84 130.93 1,822,067 -1.12(-0.84%)
Aug 15, 2022 131.44 132.76 130.83 132.05 1,309,244 +0.34(+0.26%)
Aug 12, 2022 130.43 131.78 129.61 131.70 877,928 +1.58(+1.21%)
Aug 11, 2022 131.07 133.26 129.77 130.12 1,178,813 -0.62(-0.47%)
Aug 10, 2022 129.55 130.93 128.35 130.75 1,036,441 +3.65(+2.87%)
Aug 09, 2022 130.67 130.67 126.25 127.10 907,227 -3.59(-2.75%)
Aug 08, 2022 132.34 132.56 130.31 130.69 1,274,719 -1.07(-0.82%)
Aug 05, 2022 130.44 131.99 129.93 131.76 685,307 -0.16(-0.12%)
Aug 04, 2022 132.83 133.13 130.90 131.92 908,122 -0.78(-0.59%)
Aug 03, 2022 131.60 133.39 131.18 132.70 2,142,862 +3.24(+2.50%)
Aug 02, 2022 130.58 132.82 129.28 129.46 1,418,214 -2.12(-1.61%)
Aug 01, 2022 131.66 133.36 131.42 131.58 1,096,892 -0.66(-0.50%)
Jul 29, 2022 129.45 132.64 129.09 132.24 2,246,001 +2.95(+2.28%)
Jul 28, 2022 126.40 130.00 125.03 129.29 1,887,489 +3.35(+2.66%)
Jul 27, 2022 123.31 126.55 122.98 125.94 1,517,792 +2.50(+2.03%)
Jul 26, 2022 122.94 123.89 121.66 123.44 1,277,639 +0.90(+0.73%)
Jul 25, 2022 123.32 123.67 121.48 122.54 1,058,661 -0.77(-0.62%)
Jul 22, 2022 125.65 126.76 122.59 123.31 1,094,615 -2.12(-1.69%)
Jul 21, 2022 120.43 125.58 120.43 125.43 1,706,154 +7.23(+6.12%)
Jul 20, 2022 118.27 119.53 117.60 118.20 1,335,074 +0.79(+0.67%)
Jul 19, 2022 115.37 117.69 114.76 117.41 1,315,160 +3.90(+3.43%)
Jul 18, 2022 117.30 117.74 112.88 113.52 1,194,700 -3.67(-3.13%)
Jul 15, 2022 116.15 117.23 114.39 117.19 983,043 +2.91(+2.55%)
Jul 14, 2022 115.48 116.10 111.46 114.28 1,366,268 -2.73(-2.33%)
Jul 13, 2022 115.78 118.04 115.24 117.01 1,397,350 -0.58(-0.49%)
Jul 12, 2022 120.74 121.70 117.11 117.59 1,213,558 -3.83(-3.15%)
Jul 11, 2022 119.93 121.75 119.33 121.42 1,322,713 +0.60(+0.50%)
Jul 08, 2022 119.29 121.50 119.29 120.81 1,285,186 -0.63(-0.52%)
Jul 07, 2022 119.32 121.52 118.95 121.45 1,238,366 +1.94(+1.63%)
Jul 06, 2022 119.13 120.65 118.89 119.50 1,665,336 +0.61(+0.51%)
Jul 05, 2022 116.12 119.00 114.88 118.89 1,967,036 +1.33(+1.13%)
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.