Agilent Technologies (NY: A )

139.11 +0.76 (+0.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.49 81.78 79.85 80.06 2,939,408 -1.76(-2.16%)
Jan 30, 2020 82.33 82.46 81.07 81.82 3,121,170 -2.77(-3.28%)
Jan 29, 2020 84.90 85.68 84.51 84.60 1,166,856 +0.06(+0.07%)
Jan 28, 2020 84.22 84.83 83.58 84.54 1,703,803 +0.60(+0.72%)
Jan 27, 2020 83.92 84.53 83.60 83.94 1,926,289 -1.65(-1.93%)
Jan 24, 2020 86.74 86.75 84.93 85.59 1,200,760 -0.79(-0.91%)
Jan 23, 2020 86.91 87.26 85.98 86.37 1,266,646 -1.03(-1.18%)
Jan 22, 2020 87.22 87.90 87.12 87.40 1,717,840 +0.50(+0.58%)
Jan 21, 2020 87.08 87.42 86.75 86.90 2,781,602 -0.49(-0.57%)
Jan 17, 2020 87.25 87.55 86.50 87.39 3,834,410 +0.64(+0.74%)
Jan 16, 2020 86.42 86.78 86.17 86.75 1,645,725 +0.81(+0.95%)
Jan 15, 2020 84.98 86.41 84.90 85.94 1,681,274 +0.61(+0.72%)
Jan 14, 2020 84.63 85.54 84.07 85.33 1,727,555 +0.51(+0.61%)
Jan 13, 2020 85.15 85.65 84.11 84.81 1,681,064 -0.13(-0.15%)
Jan 10, 2020 85.06 85.56 84.68 84.94 1,461,248 +0.31(+0.37%)
Jan 09, 2020 83.84 85.04 83.56 84.63 1,972,426 +1.31(+1.57%)
Jan 08, 2020 83.36 83.85 82.62 83.32 1,905,279 +0.81(+0.99%)
Jan 07, 2020 81.42 82.68 81.40 82.50 1,776,902 +0.25(+0.31%)
Jan 06, 2020 81.46 82.25 81.07 82.25 2,055,435 +0.24(+0.30%)
Jan 03, 2020 82.11 82.75 81.94 82.01 1,153,220 -1.34(-1.61%)
Jan 02, 2020 83.30 83.74 82.62 83.35 1,454,530 +0.62(+0.75%)
Dec 31, 2019 82.27 82.76 82.11 82.73 1,212,928 +0.40(+0.48%)
Dec 30, 2019 82.76 82.81 82.08 82.33 766,015 -0.33(-0.40%)
Dec 27, 2019 82.91 82.91 82.36 82.66 793,344 -0.03(-0.04%)
Dec 26, 2019 82.55 82.87 82.34 82.69 670,760 +0.15(+0.18%)
Dec 24, 2019 82.69 82.69 82.23 82.54 280,879 +0.04(+0.05%)
Dec 23, 2019 82.66 82.68 82.02 82.50 843,278 +0.07(+0.08%)
Dec 20, 2019 82.19 82.55 81.59 82.44 2,364,222 +0.66(+0.80%)
Dec 19, 2019 81.24 81.93 80.86 81.78 1,752,659 +1.05(+1.29%)
Dec 18, 2019 81.04 81.33 80.67 80.73 2,093,154 -0.50(-0.62%)
Dec 17, 2019 82.02 82.12 81.07 81.24 1,708,419 -0.48(-0.59%)
Dec 16, 2019 81.74 82.22 81.28 81.72 1,417,051 +0.72(+0.88%)
Dec 13, 2019 81.93 82.00 80.89 81.00 1,871,598 -1.06(-1.30%)
Dec 12, 2019 80.79 82.23 80.48 82.07 1,984,943 +1.35(+1.67%)
Dec 11, 2019 80.25 80.77 79.90 80.72 1,775,736 +0.47(+0.59%)
Dec 10, 2019 80.22 81.09 80.03 80.25 3,170,153 +1.27(+1.60%)
Dec 09, 2019 79.68 79.80 78.91 78.98 1,977,712 -0.57(-0.72%)
Dec 06, 2019 79.58 79.76 79.18 79.55 1,842,973 +0.66(+0.83%)
Dec 05, 2019 78.28 79.10 77.90 78.89 1,963,500 +0.58(+0.74%)
Dec 04, 2019 77.70 78.38 77.59 78.31 1,747,392 +0.80(+1.04%)
Dec 03, 2019 76.95 77.52 76.61 77.51 2,180,619 -0.24(-0.31%)
Dec 02, 2019 78.17 78.37 77.43 77.75 1,834,948 -0.41(-0.52%)
Nov 29, 2019 78.34 78.61 77.87 78.16 863,615 -0.30(-0.38%)
Nov 27, 2019 78.46 78.71 78.08 78.46 1,682,382 +0.13(+0.16%)
Nov 26, 2019 76.03 78.41 75.44 78.33 5,507,904 +0.67(+0.86%)
Nov 25, 2019 76.88 77.86 76.74 77.67 2,729,084 +1.10(+1.44%)
Nov 22, 2019 76.07 76.63 75.70 76.56 1,932,156 +0.79(+1.05%)
Nov 21, 2019 76.42 76.42 74.81 75.77 2,213,726 -0.21(-0.28%)
Nov 20, 2019 76.60 76.79 75.68 75.98 2,510,996 -0.75(-0.97%)
Nov 19, 2019 75.64 76.92 75.32 76.73 1,761,712 +1.31(+1.73%)
Nov 18, 2019 75.61 75.96 74.99 75.42 1,696,038 -0.31(-0.41%)
Nov 15, 2019 74.44 75.78 74.13 75.73 1,757,097 +1.45(+1.95%)
Nov 14, 2019 74.71 74.95 74.01 74.28 1,150,715 -0.39(-0.52%)
Nov 13, 2019 74.34 74.99 74.09 74.67 1,141,321 +0.11(+0.14%)
Nov 12, 2019 74.51 75.04 74.24 74.56 1,042,084 +0.19(+0.26%)
Nov 11, 2019 73.79 74.37 73.67 74.37 1,187,556 +0.20(+0.27%)
Nov 08, 2019 73.45 74.17 73.20 74.16 1,272,534 +0.71(+0.96%)
Nov 07, 2019 73.87 73.91 73.23 73.46 889,698 +0.12(+0.16%)
Nov 06, 2019 73.25 73.49 72.52 73.34 1,401,024 +0.23(+0.32%)
Nov 05, 2019 74.34 74.42 73.03 73.11 2,441,593 -1.15(-1.55%)
Nov 04, 2019 75.17 75.33 74.25 74.26 1,029,658 -0.22(-0.30%)
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.