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 (%)
Jun 30, 2021 146.08 146.17 144.09 145.22 1,281,734 -0.98(-0.67%)
Jun 29, 2021 144.99 146.24 144.94 146.20 831,272 +0.86(+0.59%)
Jun 28, 2021 145.04 145.45 143.87 145.34 1,674,356 +0.64(+0.44%)
Jun 25, 2021 144.44 145.17 143.65 144.70 8,595,694 +0.60(+0.42%)
Jun 24, 2021 145.33 145.73 144.00 144.10 1,452,223 -0.56(-0.39%)
Jun 23, 2021 144.15 145.47 143.86 144.66 1,481,602 +0.60(+0.42%)
Jun 22, 2021 143.81 145.09 143.28 144.06 1,390,562 +0.22(+0.15%)
Jun 21, 2021 142.87 144.12 141.22 143.84 1,288,638 +1.38(+0.97%)
Jun 18, 2021 143.75 144.26 142.40 142.47 3,286,015 -1.88(-1.30%)
Jun 17, 2021 140.98 145.09 140.98 144.35 2,872,721 +3.27(+2.32%)
Jun 16, 2021 142.13 142.54 140.42 141.07 1,710,719 -1.01(-0.71%)
Jun 15, 2021 142.31 142.62 141.52 142.09 1,054,260 +0.23(+0.16%)
Jun 14, 2021 140.99 141.90 140.26 141.86 950,819 +0.84(+0.60%)
Jun 11, 2021 140.85 141.09 139.41 141.02 1,012,871 +0.46(+0.33%)
Jun 10, 2021 137.86 140.84 137.56 140.55 1,488,503 +2.88(+2.09%)
Jun 09, 2021 136.69 137.91 136.44 137.68 980,848 +1.36(+0.99%)
Jun 08, 2021 136.17 136.49 135.16 136.32 1,164,248 +1.08(+0.80%)
Jun 07, 2021 135.67 136.15 134.96 135.24 952,649 -0.25(-0.18%)
Jun 04, 2021 135.29 135.99 134.98 135.48 1,088,729 +1.50(+1.12%)
Jun 03, 2021 133.62 134.51 133.36 133.98 1,250,646 -0.20(-0.15%)
Jun 02, 2021 134.72 135.80 133.50 134.18 1,420,614 -0.62(-0.46%)
Jun 01, 2021 136.73 137.86 133.19 134.80 2,051,706 -0.91(-0.67%)
May 28, 2021 136.17 136.77 135.58 135.71 1,286,956 +0.58(+0.43%)
May 27, 2021 130.99 135.72 130.83 135.13 3,765,581 +4.18(+3.19%)
May 26, 2021 133.91 135.58 130.92 130.96 2,542,938 +0.06(+0.05%)
May 25, 2021 131.07 132.44 130.68 130.90 1,921,485 -0.11(-0.08%)
May 24, 2021 131.17 132.06 130.21 131.00 1,335,983 +1.02(+0.79%)
May 21, 2021 130.35 131.78 129.90 129.98 1,471,709 +0.15(+0.11%)
May 20, 2021 128.32 130.46 128.32 129.84 1,053,562 +1.91(+1.49%)
May 19, 2021 125.36 128.00 124.90 127.93 1,139,470 +1.43(+1.13%)
May 18, 2021 127.67 127.67 126.43 126.50 1,809,319 -1.34(-1.05%)
May 17, 2021 128.55 128.75 127.63 127.83 902,552 -1.02(-0.79%)
May 14, 2021 128.19 129.38 128.16 128.85 788,910 +1.11(+0.87%)
May 13, 2021 127.34 128.47 127.00 127.74 820,256 +1.36(+1.07%)
May 12, 2021 128.06 128.87 126.22 126.39 1,278,851 -2.73(-2.12%)
May 11, 2021 127.99 129.53 127.03 129.12 1,360,468 -0.44(-0.34%)
May 10, 2021 131.42 131.58 129.45 129.56 1,052,760 -2.00(-1.52%)
May 07, 2021 130.86 132.46 130.86 131.56 1,063,037 +1.47(+1.13%)
May 06, 2021 129.99 130.28 128.48 130.08 1,170,960 -0.95(-0.73%)
May 05, 2021 130.25 131.74 128.96 131.03 1,456,665 +2.43(+1.89%)
May 04, 2021 129.81 130.19 128.07 128.61 1,783,671 -2.25(-1.72%)
May 03, 2021 131.94 131.96 130.29 130.86 1,050,420 -0.44(-0.34%)
Apr 30, 2021 131.56 132.30 130.82 131.30 1,541,094 -0.50(-0.38%)
Apr 29, 2021 133.04 133.04 131.20 131.80 2,173,935 -0.64(-0.48%)
Apr 28, 2021 133.62 134.12 132.35 132.44 1,632,511 -1.65(-1.23%)
Apr 27, 2021 134.53 135.03 133.84 134.09 1,784,149 -0.84(-0.63%)
Apr 26, 2021 134.81 135.41 134.29 134.93 1,310,326 +0.65(+0.48%)
Apr 23, 2021 132.21 134.72 132.14 134.29 1,521,755 +2.11(+1.60%)
Apr 22, 2021 131.68 133.08 131.49 132.17 1,763,637 +0.69(+0.52%)
Apr 21, 2021 130.55 131.60 129.71 131.49 1,194,830 +1.35(+1.03%)
Apr 20, 2021 130.67 131.21 129.51 130.14 1,283,686 -1.02(-0.78%)
Apr 19, 2021 132.03 132.29 130.74 131.16 1,090,741 -1.06(-0.80%)
Apr 16, 2021 131.70 132.28 130.83 132.22 4,575,446 +1.28(+0.98%)
Apr 15, 2021 129.69 131.59 129.69 130.94 2,159,157 +1.29(+0.99%)
Apr 14, 2021 130.77 130.89 128.67 129.66 1,526,017 -0.98(-0.75%)
Apr 13, 2021 129.29 130.93 129.17 130.64 1,622,187 +1.67(+1.29%)
Apr 12, 2021 129.14 129.87 128.55 128.97 1,187,099 -0.63(-0.48%)
Apr 09, 2021 129.16 129.61 128.44 129.60 1,579,772 +1.20(+0.93%)
Apr 08, 2021 127.98 129.42 127.60 128.40 941,602 +1.33(+1.04%)
Apr 07, 2021 127.97 128.28 126.28 127.07 971,573 -1.67(-1.30%)
Apr 06, 2021 128.28 129.55 127.59 128.75 1,652,105 +1.02(+0.80%)
Apr 05, 2021 126.74 128.32 126.74 127.72 1,115,884 +2.46(+1.96%)
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.