Skip to main content

Agilent Technologies (NY: A )

134.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 137.24 137.46 132.87 134.55 2,084,075 -2.25(-1.64%)
Apr 16, 2024 140.28 140.36 136.62 136.80 1,345,667 -3.42(-2.44%)
Apr 15, 2024 142.31 143.25 139.02 140.22 1,506,028 -0.51(-0.36%)
Apr 12, 2024 143.59 144.66 140.26 140.73 1,124,507 -4.27(-2.94%)
Apr 11, 2024 145.65 145.86 143.67 145.00 720,126 +0.84(+0.58%)
Apr 10, 2024 144.42 145.06 143.55 144.16 1,051,823 -3.24(-2.20%)
Apr 09, 2024 146.00 147.43 145.50 147.40 873,678 +2.94(+2.04%)
Apr 08, 2024 143.80 145.79 143.01 144.46 1,247,293 +0.34(+0.24%)
Apr 05, 2024 144.18 145.50 143.43 144.12 1,655,846 +2.78(+1.97%)
Apr 04, 2024 145.12 145.26 141.13 141.34 1,183,943 -2.39(-1.66%)
Apr 03, 2024 143.77 144.85 142.79 143.73 1,211,175 -0.44(-0.31%)
Apr 02, 2024 144.02 144.33 142.59 144.17 1,376,541 -1.39(-0.95%)
Apr 01, 2024 146.18 146.50 144.42 145.56 968,324 +0.29(+0.20%)
Mar 28, 2024 147.30 146.54 145.12 145.27 2,180,089 -1.86(-1.26%)
Mar 27, 2024 145.41 147.24 144.30 147.13 1,214,161 +2.96(+2.05%)
Mar 26, 2024 145.37 146.02 144.15 144.18 2,024,513 -1.15(-0.79%)
Mar 25, 2024 147.30 147.83 143.55 145.32 1,713,282 -1.89(-1.28%)
Mar 22, 2024 148.61 149.04 146.18 147.21 1,078,299 -1.29(-0.87%)
Mar 21, 2024 147.34 149.90 146.94 148.50 1,576,790 +1.46(+0.99%)
Mar 20, 2024 146.97 147.47 146.14 147.04 1,528,965 -0.11(-0.07%)
Mar 19, 2024 145.75 147.33 145.23 147.15 1,979,411 +1.30(+0.89%)
Mar 18, 2024 147.64 148.12 145.66 145.85 2,285,022 -1.39(-0.94%)
Mar 15, 2024 143.76 148.41 143.76 147.24 3,781,590 +2.27(+1.56%)
Mar 14, 2024 147.66 148.01 144.06 144.97 2,101,638 -2.61(-1.77%)
Mar 13, 2024 147.93 148.86 147.30 147.58 2,235,168 -0.02(-0.01%)
Mar 12, 2024 147.37 149.23 147.00 147.60 1,194,204 +0.55(+0.37%)
Mar 11, 2024 147.76 149.04 145.88 147.05 1,399,848 -0.58(-0.39%)
Mar 08, 2024 149.40 151.33 147.61 147.63 1,590,900 -1.44(-0.96%)
Mar 07, 2024 146.85 149.40 146.85 149.07 1,946,025 +3.09(+2.11%)
Mar 06, 2024 144.76 147.20 144.51 145.98 2,361,776 +1.87(+1.30%)
Mar 05, 2024 142.77 146.16 142.77 144.12 2,626,729 +1.49(+1.04%)
Mar 04, 2024 138.92 143.26 138.59 142.63 2,172,748 +3.79(+2.73%)
Mar 01, 2024 136.81 138.92 134.45 138.83 1,533,488 +1.70(+1.24%)
Feb 29, 2024 137.29 137.81 135.64 137.14 2,626,373 +0.35(+0.26%)
Feb 28, 2024 139.65 139.65 136.13 136.79 2,540,962 +4.45(+3.36%)
Feb 27, 2024 131.24 132.96 130.66 132.34 1,771,305 +1.06(+0.81%)
Feb 26, 2024 131.57 132.70 130.62 131.28 1,679,144 -0.54(-0.41%)
Feb 23, 2024 132.59 133.14 131.36 131.82 1,881,049 +0.01(+0.01%)
Feb 22, 2024 132.26 132.81 128.81 131.81 2,668,679 -3.30(-2.45%)
Feb 21, 2024 133.14 135.22 132.95 135.11 1,136,565 +1.19(+0.89%)
Feb 20, 2024 133.45 135.11 133.36 133.92 1,566,449 -0.70(-0.52%)
Feb 16, 2024 133.37 136.05 133.37 134.62 1,068,571 +0.09(+0.07%)
Feb 15, 2024 132.77 135.38 132.47 134.53 1,516,950 +2.50(+1.90%)
Feb 14, 2024 130.79 132.12 130.00 132.03 1,407,501 +2.48(+1.91%)
Feb 13, 2024 130.13 131.43 128.05 129.55 1,032,791 -2.54(-1.93%)
Feb 12, 2024 133.06 133.06 130.17 132.09 1,233,837 -1.03(-0.77%)
Feb 09, 2024 133.71 135.01 132.54 133.12 911,214 -0.73(-0.54%)
Feb 08, 2024 132.21 134.60 131.92 133.85 1,354,721 +1.28(+0.96%)
Feb 07, 2024 136.30 136.69 132.12 132.57 1,760,840 -3.06(-2.26%)
Feb 06, 2024 132.44 135.88 130.86 135.64 1,769,468 +3.03(+2.29%)
Feb 05, 2024 132.53 134.73 132.16 132.60 2,378,363 -0.15(-0.11%)
Feb 02, 2024 131.63 133.70 130.10 132.75 1,068,015 -0.08(-0.06%)
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.