Agilent Technologies (NY: A )

119.21 +0.65 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 118.79 119.76 116.70 119.21 1,122,146 +0.44(+0.37%)
Jun 30, 2022 116.00 119.95 116.00 118.77 1,611,481 +0.87(+0.74%)
Jun 29, 2022 117.19 118.54 116.24 117.90 906,648 +0.84(+0.72%)
Jun 28, 2022 120.45 121.24 116.72 117.06 1,426,079 -3.51(-2.91%)
Jun 27, 2022 121.83 122.27 119.85 120.57 1,805,698 -0.72(-0.59%)
Jun 24, 2022 119.95 121.35 118.45 121.29 3,780,403 +2.69(+2.27%)
Jun 23, 2022 114.60 118.75 114.27 118.60 1,801,564 +4.80(+4.22%)
Jun 22, 2022 112.66 115.08 112.52 113.80 2,585,285 -0.08(-0.07%)
Jun 21, 2022 114.41 115.57 113.76 113.88 1,588,225 +1.17(+1.04%)
Jun 17, 2022 114.77 116.73 112.67 112.71 2,681,452 -2.25(-1.96%)
Jun 16, 2022 113.80 115.08 113.36 114.96 1,601,588 -1.51(-1.30%)
Jun 15, 2022 117.24 117.77 113.77 116.47 1,886,299 +0.46(+0.40%)
Jun 14, 2022 115.99 116.70 113.25 116.01 1,314,047 -0.27(-0.23%)
Jun 13, 2022 116.48 117.70 115.38 116.28 1,405,803 -4.29(-3.56%)
Jun 10, 2022 121.63 121.93 119.90 120.57 1,379,592 -3.57(-2.88%)
Jun 09, 2022 126.09 126.92 124.13 124.14 814,426 -2.70(-2.13%)
Jun 08, 2022 127.88 128.64 126.40 126.84 1,049,452 -2.06(-1.60%)
Jun 07, 2022 126.57 131.20 126.57 128.90 1,236,306 +1.27(+1.00%)
Jun 06, 2022 129.38 130.00 126.97 127.63 1,310,578 -0.86(-0.67%)
Jun 03, 2022 127.62 128.72 126.42 128.49 1,722,770 -0.61(-0.47%)
Jun 02, 2022 122.96 129.19 122.30 129.10 1,444,413 +6.01(+4.88%)
Jun 01, 2022 127.86 128.98 122.43 123.09 1,757,620 -4.47(-3.50%)
May 31, 2022 128.91 130.07 126.72 127.56 3,403,072 -2.99(-2.29%)
May 27, 2022 124.92 130.77 124.58 130.55 2,698,842 +6.70(+5.41%)
May 26, 2022 120.75 124.22 120.72 123.85 1,768,028 +3.47(+2.88%)
May 25, 2022 127.21 127.46 119.18 120.38 3,524,533 -4.03(-3.24%)
May 24, 2022 125.32 126.00 123.80 124.41 2,187,125 -1.57(-1.25%)
May 23, 2022 126.45 126.47 123.76 125.98 2,036,987 +0.85(+0.68%)
May 20, 2022 124.03 125.58 122.44 125.13 2,592,639 +2.73(+2.23%)
May 19, 2022 120.31 123.58 119.53 122.40 2,310,072 +1.61(+1.33%)
May 18, 2022 121.19 121.91 120.31 120.79 1,335,996 -2.29(-1.86%)
May 17, 2022 122.70 123.70 121.45 123.08 2,216,184 +2.78(+2.31%)
May 16, 2022 119.63 121.03 118.83 120.30 2,011,633 +0.92(+0.77%)
May 13, 2022 117.38 120.72 117.27 119.38 1,328,411 +3.25(+2.80%)
May 12, 2022 113.61 116.25 112.78 116.13 1,338,023 +2.14(+1.88%)
May 11, 2022 115.70 118.00 113.84 113.99 1,607,013 -2.65(-2.27%)
May 10, 2022 115.44 117.94 113.14 116.64 2,141,753 +3.53(+3.12%)
May 09, 2022 119.13 119.13 112.64 113.11 1,861,904 -7.97(-6.58%)
May 06, 2022 120.88 121.88 118.00 121.08 1,629,034 -1.07(-0.88%)
May 05, 2022 124.62 125.21 120.80 122.15 2,123,643 -4.15(-3.29%)
May 04, 2022 121.69 126.69 121.44 126.30 2,460,351 +3.90(+3.19%)
May 03, 2022 119.72 123.98 119.09 122.40 3,217,837 +2.83(+2.37%)
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.