Agilent Technologies (NY: A )

122.10 USD -2.92 (-2.34%)
Official Closing Price Updated: 4:36 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 122.26 125.41 122.01 125.02 1,898,360 +2.60(+2.12%)
Feb 23, 2021 122.51 123.51 120.41 122.42 2,124,665 -1.08(-0.87%)
Feb 22, 2021 125.95 126.16 123.09 123.50 1,340,053 -3.37(-2.66%)
Feb 19, 2021 128.41 128.90 126.49 126.87 1,264,200 -0.81(-0.63%)
Feb 18, 2021 129.00 130.39 127.58 127.68 1,941,421 -2.44(-1.88%)
Feb 17, 2021 133.70 136.98 129.59 130.12 4,215,189 +2.17(+1.70%)
Feb 16, 2021 129.31 131.08 127.85 127.95 2,130,093 -0.03(-0.02%)
Feb 12, 2021 126.93 128.60 126.32 127.98 1,277,900 +1.02(+0.80%)
Feb 11, 2021 125.70 127.26 125.11 126.96 1,122,166 +1.88(+1.50%)
Feb 10, 2021 124.59 125.74 123.88 125.08 1,112,597 +1.84(+1.49%)
Feb 09, 2021 123.41 123.49 122.36 123.24 1,988,260 -0.17(-0.14%)
Feb 08, 2021 123.92 125.74 122.57 123.41 2,065,323 +0.23(+0.19%)
Feb 05, 2021 124.51 125.96 123.11 123.18 1,919,700 -0.89(-0.72%)
Feb 04, 2021 122.51 124.34 121.60 124.07 1,250,752 +1.92(+1.57%)
Feb 03, 2021 123.50 124.60 121.90 122.15 1,448,362 -1.04(-0.84%)
Feb 02, 2021 122.50 125.85 122.42 123.19 1,489,155 +2.36(+1.95%)
Feb 01, 2021 121.46 122.09 120.18 120.83 1,292,716 +0.66(+0.55%)
Jan 29, 2021 121.21 121.68 119.28 120.17 1,821,900 -1.39(-1.14%)
Jan 28, 2021 119.00 122.67 118.78 121.56 1,677,853 +2.76(+2.32%)
Jan 27, 2021 122.08 123.00 118.11 118.80 1,923,481 -5.12(-4.13%)
Jan 26, 2021 125.50 125.95 123.86 123.92 1,476,631 -1.56(-1.24%)
Jan 25, 2021 126.69 127.48 124.43 125.48 1,365,448 -0.85(-0.67%)
Jan 22, 2021 127.08 127.80 126.30 126.33 1,438,700 -0.67(-0.53%)
Jan 21, 2021 127.77 128.78 126.42 127.00 1,612,106 -1.11(-0.87%)
Jan 20, 2021 127.71 128.92 127.36 128.11 1,842,975 +0.76(+0.60%)
Jan 19, 2021 127.38 127.79 126.29 127.35 1,677,239 +1.14(+0.90%)
Jan 15, 2021 125.94 127.12 124.74 126.21 2,115,300 +0.18(+0.14%)
Jan 14, 2021 127.27 128.19 125.82 126.03 924,868 -0.95(-0.75%)
Jan 13, 2021 127.46 128.05 126.74 126.98 1,530,403 +0.01(+0.01%)
Jan 12, 2021 128.33 128.38 126.20 126.97 1,826,382 -1.18(-0.92%)
Jan 11, 2021 126.45 129.34 126.23 128.15 1,746,751 +1.09(+0.86%)
Jan 08, 2021 126.49 127.64 125.85 127.06 1,577,200 +0.90(+0.71%)
Jan 07, 2021 124.33 127.48 124.11 126.16 1,769,033 +3.27(+2.66%)
Jan 06, 2021 118.69 123.88 118.21 122.89 2,428,473 +3.28(+2.74%)
Jan 05, 2021 118.48 120.32 118.07 119.61 2,343,967 +0.97(+0.82%)
Jan 04, 2021 118.94 120.09 117.11 118.64 2,030,667 +0.15(+0.13%)
Dec 31, 2020 118.49 118.49 118.49 1,127,009 +1.10(+0.94%)
Dec 30, 2020 117.86 118.90 117.33 117.39 1,127,009 +0.16(+0.14%)
Dec 29, 2020 118.56 119.12 116.83 117.23 1,007,373 -0.60(-0.51%)
Dec 28, 2020 118.51 118.78 116.67 117.83 1,003,078 +0.52(+0.44%)
Dec 24, 2020 117.04 118.37 116.84 117.31 733,500 +0.01(+0.01%)
Dec 23, 2020 118.00 118.89 117.22 117.30 1,202,060 -0.07(-0.06%)
Dec 22, 2020 118.00 118.43 116.85 117.37 1,670,440 -0.41(-0.35%)
Dec 21, 2020 117.70 118.45 115.96 117.78 2,081,968 -1.52(-1.27%)
Dec 18, 2020 119.23 119.86 118.44 119.30 3,911,700 +0.33(+0.28%)
Dec 17, 2020 118.05 119.39 117.04 118.97 2,166,714 +1.73(+1.48%)
Dec 16, 2020 117.58 117.74 116.40 117.24 1,698,574 -0.15(-0.13%)
Dec 15, 2020 117.30 118.04 116.85 117.39 1,973,776 +0.65(+0.56%)
Dec 14, 2020 118.61 120.24 116.74 116.74 1,395,241 -1.74(-1.47%)
Dec 11, 2020 118.67 119.06 117.29 118.48 1,400,700 -0.33(-0.28%)
Dec 10, 2020 116.94 119.90 116.33 118.81 1,630,469 +2.41(+2.07%)
Dec 09, 2020 116.38 116.96 114.48 116.40 1,717,581 -0.61(-0.52%)
Dec 08, 2020 114.34 117.34 114.33 117.01 1,320,619 +2.61(+2.28%)
Dec 07, 2020 115.20 116.44 114.12 114.40 2,072,260 -0.75(-0.65%)
Dec 04, 2020 113.60 115.24 113.45 115.15 1,118,100 +1.57(+1.38%)
Dec 03, 2020 114.15 115.42 113.16 113.58 1,511,353 -0.99(-0.86%)
Dec 02, 2020 115.63 115.95 114.13 114.57 1,735,789 -0.79(-0.68%)
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.