Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 136.49 137.72 136.16 137.15 1,319,099 -0.42(-0.30%)
Oct 28, 2022 135.19 137.91 133.85 137.56 909,863 +2.26(+1.67%)
Oct 27, 2022 136.07 136.79 134.15 135.30 938,864 -1.19(-0.87%)
Oct 26, 2022 133.26 138.10 132.84 136.49 1,394,051 +3.16(+2.37%)
Oct 25, 2022 131.15 133.92 131.15 133.33 1,216,573 +2.18(+1.66%)
Oct 24, 2022 129.99 131.97 128.68 131.15 1,054,493 +2.40(+1.86%)
Oct 21, 2022 125.27 128.99 123.73 128.75 1,076,410 +3.91(+3.13%)
Oct 20, 2022 126.72 128.61 124.52 124.84 1,913,985 -2.99(-2.34%)
Oct 19, 2022 128.98 129.14 126.13 127.84 1,043,054 -3.31(-2.52%)
Oct 18, 2022 132.76 133.50 130.06 131.15 1,047,249 +1.72(+1.33%)
Oct 17, 2022 126.27 129.95 126.27 129.43 1,208,431 +4.82(+3.87%)
Oct 14, 2022 127.88 129.09 124.38 124.61 1,227,885 -2.18(-1.72%)
Oct 13, 2022 121.93 127.71 121.29 126.79 1,567,173 +2.19(+1.76%)
Oct 12, 2022 125.10 126.00 124.18 124.60 1,079,012 +0.05(+0.04%)
Oct 11, 2022 123.91 126.78 123.08 124.55 2,002,755 -0.31(-0.25%)
Oct 10, 2022 126.94 126.94 123.23 124.86 1,256,930 -1.48(-1.17%)
Oct 07, 2022 129.32 129.79 125.86 126.33 1,164,815 -4.70(-3.59%)
Oct 06, 2022 131.15 132.66 130.46 131.03 1,229,066 -0.46(-0.35%)
Oct 05, 2022 128.86 132.37 128.37 131.49 1,581,428 +1.22(+0.94%)
Oct 04, 2022 127.67 130.42 127.46 130.27 1,662,247 +4.99(+3.98%)
Oct 03, 2022 121.66 126.19 120.62 125.28 1,354,963 +5.00(+4.15%)
Sep 30, 2022 121.74 123.82 120.12 120.28 1,641,366 -1.18(-0.97%)
Sep 29, 2022 121.53 122.95 121.00 121.46 1,326,576 -0.97(-0.79%)
Sep 28, 2022 121.49 123.14 120.33 122.43 1,375,524 +2.09(+1.74%)
Sep 27, 2022 122.58 122.78 119.34 120.34 1,051,389 -0.69(-0.57%)
Sep 26, 2022 121.90 122.96 120.36 121.04 1,751,280 -1.16(-0.95%)
Sep 23, 2022 122.44 123.14 120.18 122.19 1,497,446 -0.90(-0.73%)
Sep 22, 2022 124.24 124.73 122.47 123.10 1,393,112 -2.07(-1.65%)
Sep 21, 2022 127.39 129.22 125.01 125.16 1,117,282 -1.64(-1.30%)
Sep 20, 2022 127.76 128.26 125.50 126.81 1,288,107 -2.55(-1.97%)
Sep 19, 2022 127.45 129.43 127.02 129.36 1,070,700 +0.82(+0.64%)
Sep 16, 2022 130.75 130.75 126.94 128.54 2,324,793 -3.24(-2.46%)
Sep 15, 2022 132.42 134.10 131.28 131.78 1,461,696 -0.09(-0.07%)
Sep 14, 2022 132.41 133.95 130.72 131.86 1,593,794 -0.29(-0.22%)
Sep 13, 2022 134.90 135.98 132.05 132.15 1,603,652 -6.26(-4.53%)
Sep 12, 2022 136.10 138.54 135.80 138.41 1,870,606 +2.22(+1.63%)
Sep 09, 2022 134.56 136.49 134.02 136.20 2,450,728 +2.42(+1.81%)
Sep 08, 2022 129.57 133.86 129.34 133.78 1,369,310 +3.72(+2.86%)
Sep 07, 2022 127.63 130.45 127.27 130.06 1,267,792 +2.11(+1.65%)
Sep 06, 2022 128.03 129.21 126.39 127.95 1,549,664 +1.28(+1.01%)
Sep 02, 2022 128.44 128.91 125.80 126.68 1,713,746 -0.91(-0.71%)
Sep 01, 2022 126.30 127.77 124.90 127.59 1,295,512 +0.67(+0.53%)
Aug 31, 2022 128.03 128.88 126.67 126.92 1,910,932 -0.03(-0.02%)
Aug 30, 2022 127.17 127.68 125.83 126.94 1,791,009 +0.17(+0.13%)
Aug 29, 2022 127.09 128.00 125.86 126.78 935,751 -1.74(-1.36%)
Aug 26, 2022 134.59 134.63 128.43 128.52 1,265,968 -6.08(-4.51%)
Aug 25, 2022 133.89 134.66 132.60 134.59 979,242 +2.32(+1.75%)
Aug 24, 2022 131.64 133.14 131.27 132.28 1,031,222 +1.02(+0.78%)
Aug 23, 2022 131.72 132.71 130.67 131.26 1,200,771 -1.29(-0.97%)
Aug 22, 2022 133.89 134.62 132.17 132.55 1,263,878 -3.64(-2.67%)
Aug 19, 2022 137.90 138.28 135.83 136.19 1,493,014 -2.33(-1.68%)
Aug 18, 2022 140.40 140.49 137.32 138.51 1,758,635 -2.30(-1.63%)
Aug 17, 2022 147.29 147.45 138.57 140.81 4,152,955 +9.42(+7.17%)
Aug 16, 2022 131.51 132.03 130.29 131.39 1,815,742 -1.12(-0.84%)
Aug 15, 2022 131.89 133.22 131.29 132.51 1,304,699 +0.35(+0.26%)
Aug 12, 2022 130.88 132.24 130.06 132.16 874,880 +1.58(+1.21%)
Aug 11, 2022 131.53 133.72 130.22 130.58 1,174,721 -0.62(-0.48%)
Aug 10, 2022 130.00 131.39 128.80 131.20 1,032,843 +3.66(+2.87%)
Aug 09, 2022 131.12 131.12 126.69 127.54 904,078 -3.60(-2.75%)
Aug 08, 2022 132.80 133.02 130.76 131.14 1,270,294 -1.08(-0.82%)
Aug 05, 2022 130.89 132.45 130.38 132.22 682,928 -0.16(-0.12%)
Aug 04, 2022 133.29 133.59 131.36 132.38 904,969 -0.78(-0.59%)
Aug 03, 2022 132.06 133.85 131.64 133.16 2,135,424 +3.25(+2.50%)
Aug 02, 2022 131.03 133.28 129.73 129.91 1,413,291 -2.13(-1.61%)
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.