Agilent Technologies (NY: A )

141.02 USD +0.55 (+0.39%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.77 74.39 73.24 73.43 1,972,539 +0.44(+0.60%)
Jan 30, 2018 73.99 74.00 72.93 72.99 1,816,966 -1.54(-2.07%)
Jan 29, 2018 74.48 75.00 74.30 74.53 1,321,380 -0.29(-0.39%)
Jan 26, 2018 74.30 74.83 73.59 74.82 2,386,914 +0.96(+1.30%)
Jan 25, 2018 74.17 74.41 73.65 73.86 1,664,109 +0.28(+0.38%)
Jan 24, 2018 73.66 73.86 73.05 73.58 1,754,331 +0.14(+0.19%)
Jan 23, 2018 74.05 74.07 73.25 73.44 1,196,275 -0.04(-0.05%)
Jan 22, 2018 73.17 73.55 72.60 73.48 1,836,506 +0.41(+0.56%)
Jan 19, 2018 72.48 73.21 72.06 73.07 2,266,103 +0.88(+1.22%)
Jan 18, 2018 72.20 72.50 71.67 72.19 1,782,821 +0.13(+0.18%)
Jan 17, 2018 71.72 72.31 71.59 72.06 1,824,511 +0.83(+1.17%)
Jan 16, 2018 72.02 72.38 71.06 71.23 1,702,763 -0.50(-0.70%)
Jan 12, 2018 71.73 71.73 71.73 0 +0.93(+1.31%)
Jan 11, 2018 70.92 71.18 70.30 70.80 1,511,134 +0.01(+0.01%)
Jan 10, 2018 71.45 71.45 70.11 70.79 2,957,184 -0.98(-1.37%)
Jan 09, 2018 70.68 72.33 70.17 71.77 2,666,294 +1.72(+2.46%)
Jan 08, 2018 69.73 70.33 69.54 70.05 1,613,911 +0.15(+0.21%)
Jan 05, 2018 68.73 70.10 68.73 69.90 1,632,512 +1.10(+1.60%)
Jan 04, 2018 69.54 69.82 68.78 68.80 2,231,534 -0.52(-0.75%)
Jan 03, 2018 67.62 69.49 67.60 69.32 1,698,899 +1.72(+2.54%)
Jan 02, 2018 67.42 67.68 67.34 67.60 1,047,830 +0.63(+0.94%)
Dec 29, 2017 66.97 66.97 66.97 0 -0.48(-0.71%)
Dec 28, 2017 67.44 67.48 67.02 67.45 607,022 +0.15(+0.22%)
Dec 27, 2017 67.21 67.46 67.15 67.30 1,038,585 +0.05(+0.07%)
Dec 26, 2017 67.31 67.45 67.05 67.25 532,863 -0.10(-0.15%)
Dec 22, 2017 67.41 67.54 66.86 67.35 1,221,315 -0.17(-0.25%)
Dec 21, 2017 67.51 67.87 67.27 67.52 1,502,218 +0.12(+0.18%)
Dec 20, 2017 67.81 68.14 67.16 67.40 1,363,529 -0.35(-0.52%)
Dec 19, 2017 67.94 68.05 67.49 67.75 1,448,362 +0.09(+0.13%)
Dec 18, 2017 67.89 68.51 67.48 67.66 2,306,264 +0.05(+0.07%)
Dec 15, 2017 67.00 67.86 66.69 67.61 2,871,925 +1.10(+1.65%)
Dec 14, 2017 66.68 67.09 66.37 66.51 1,772,703 -0.17(-0.25%)
Dec 13, 2017 67.23 67.66 66.64 66.68 1,684,618 -0.38(-0.57%)
Dec 12, 2017 67.06 67.16 66.50 67.06 2,180,984 +0.06(+0.09%)
Dec 11, 2017 67.43 67.75 66.48 67.00 2,408,736 -0.38(-0.56%)
Dec 08, 2017 67.38 67.55 66.65 67.38 2,195,577 +0.67(+1.00%)
Dec 07, 2017 65.91 66.88 65.77 66.71 2,294,513 +0.82(+1.24%)
Dec 06, 2017 65.88 66.24 65.60 65.89 1,690,108 +0.06(+0.09%)
Dec 05, 2017 66.20 67.00 65.73 65.83 2,383,974 -0.41(-0.62%)
Dec 04, 2017 68.94 69.17 66.18 66.24 2,899,424 -2.45(-3.57%)
Dec 01, 2017 69.19 70.00 67.77 68.69 2,516,564 -0.55(-0.79%)
Nov 30, 2017 68.97 69.59 68.21 69.24 1,901,414 +0.55(+0.80%)
Nov 29, 2017 70.50 70.84 68.45 68.69 1,904,175 -1.90(-2.69%)
Nov 28, 2017 69.56 70.93 69.42 70.59 2,473,433 +1.28(+1.85%)
Nov 27, 2017 69.22 69.49 69.17 69.31 1,439,275 -0.05(-0.07%)
Nov 24, 2017 68.84 69.39 68.78 69.36 1,015,411 +0.67(+0.98%)
Nov 22, 2017 69.14 69.30 68.30 68.69 3,041,728 -1.22(-1.75%)
Nov 21, 2017 70.05 70.81 67.70 69.91 5,330,554 -0.05(-0.07%)
Nov 20, 2017 69.28 70.23 68.97 69.96 4,137,323 +1.17(+1.70%)
Nov 17, 2017 68.53 69.09 68.29 68.79 1,823,122 +0.05(+0.07%)
Nov 16, 2017 67.50 68.95 67.45 68.74 2,268,414 +1.43(+2.12%)
Nov 15, 2017 67.29 67.56 66.91 67.31 2,042,296 -0.15(-0.22%)
Nov 14, 2017 66.98 67.80 66.89 67.46 2,426,247 +0.33(+0.49%)
Nov 13, 2017 66.45 67.39 66.25 67.13 1,536,388 +0.32(+0.48%)
Nov 10, 2017 67.35 67.58 66.70 66.81 1,704,549 -0.66(-0.98%)
Nov 09, 2017 67.92 67.98 66.91 67.47 1,665,083 -0.64(-0.94%)
Nov 08, 2017 68.10 68.33 67.77 68.11 977,616 -0.14(-0.21%)
Nov 07, 2017 68.32 68.64 68.04 68.25 956,466 +0.03(+0.04%)
Nov 06, 2017 68.27 68.45 67.87 68.22 995,731 -0.15(-0.22%)
Nov 03, 2017 68.09 68.67 68.01 68.37 1,072,288 +0.24(+0.35%)
Nov 02, 2017 68.08 68.38 67.81 68.13 1,856,865 +0.11(+0.16%)
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.