Agilent Technologies (NY: A )

153.23 USD +0.56 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.26 74.70 73.10 74.67 3,159,700 +1.48(+2.02%)
Jun 27, 2019 72.55 73.28 72.20 73.19 1,480,248 +1.05(+1.46%)
Jun 26, 2019 72.64 73.18 72.04 72.14 1,583,790 -0.37(-0.51%)
Jun 25, 2019 73.19 73.63 72.41 72.51 1,340,355 -0.63(-0.86%)
Jun 24, 2019 73.33 73.68 72.26 73.14 1,251,576 -0.20(-0.27%)
Jun 21, 2019 73.14 73.54 72.55 73.34 3,096,100 +0.02(+0.03%)
Jun 20, 2019 73.22 73.42 72.36 73.32 2,077,813 +0.67(+0.92%)
Jun 19, 2019 71.89 72.73 71.89 72.65 1,916,665 +0.74(+1.03%)
Jun 18, 2019 70.80 72.22 70.57 71.91 2,350,398 +1.62(+2.30%)
Jun 17, 2019 70.25 70.60 69.89 70.29 1,149,172 +0.32(+0.46%)
Jun 14, 2019 70.31 70.45 69.74 69.97 1,602,700 -0.33(-0.47%)
Jun 13, 2019 70.56 70.71 69.89 70.30 1,886,929 +0.01(+0.01%)
Jun 12, 2019 70.08 70.29 68.93 70.29 1,546,794 +0.20(+0.29%)
Jun 11, 2019 72.25 72.60 69.81 70.09 1,748,246 -0.20(-0.28%)
Jun 10, 2019 69.68 70.55 69.36 70.29 1,477,113 +0.77(+1.11%)
Jun 07, 2019 69.70 70.21 69.33 69.52 1,547,500 +0.36(+0.52%)
Jun 06, 2019 68.52 69.68 68.52 69.16 2,468,975 +0.81(+1.19%)
Jun 05, 2019 68.61 69.01 67.89 68.35 2,289,199 +0.40(+0.59%)
Jun 04, 2019 67.66 68.00 66.41 67.95 4,402,784 +0.96(+1.43%)
Jun 03, 2019 67.04 68.10 66.82 66.99 2,560,644 -0.06(-0.09%)
May 31, 2019 66.24 67.56 66.07 67.05 2,829,300 +0.16(+0.24%)
May 30, 2019 67.59 67.90 66.73 66.89 2,947,887 -0.41(-0.61%)
May 29, 2019 66.59 67.99 66.59 67.30 3,722,106 +0.22(+0.33%)
May 28, 2019 68.43 68.86 66.96 67.08 2,984,703 -1.28(-1.87%)
May 24, 2019 68.14 69.89 68.08 68.36 3,852,800 +0.66(+0.97%)
May 23, 2019 67.18 67.85 66.03 67.70 5,358,533 -0.27(-0.40%)
May 22, 2019 68.17 68.64 67.51 67.97 4,985,412 -0.35(-0.51%)
May 21, 2019 69.37 70.44 68.25 68.32 3,928,214 -0.61(-0.88%)
May 20, 2019 68.66 69.97 68.64 68.93 4,029,685 -0.18(-0.26%)
May 17, 2019 68.44 69.87 68.19 69.11 3,935,700 -0.19(-0.27%)
May 16, 2019 67.60 69.42 67.60 69.30 4,567,668 +1.66(+2.45%)
May 15, 2019 67.36 69.90 66.24 67.64 14,522,133 -8.37(-11.01%)
May 14, 2019 74.43 76.67 74.30 76.01 2,542,583 +2.17(+2.94%)
May 13, 2019 75.75 75.91 73.23 73.84 3,547,282 -3.26(-4.23%)
May 10, 2019 76.64 77.14 74.09 77.10 2,849,700 +0.10(+0.13%)
May 09, 2019 75.67 77.06 74.85 77.00 1,717,541 +0.39(+0.51%)
May 08, 2019 76.78 77.30 76.13 76.61 2,243,580 -0.06(-0.08%)
May 07, 2019 78.59 78.77 76.03 76.67 1,732,161 -2.68(-3.38%)
May 06, 2019 77.62 79.41 77.21 79.35 1,624,324 +0.06(+0.08%)
May 03, 2019 78.58 79.56 78.58 79.29 1,303,100 +1.09(+1.39%)
May 02, 2019 77.41 78.34 77.15 78.20 946,764 +0.73(+0.94%)
May 01, 2019 78.49 78.92 77.28 77.47 1,078,572 -1.03(-1.31%)
Apr 30, 2019 77.44 78.59 77.38 78.50 1,726,239 +1.17(+1.51%)
Apr 29, 2019 77.47 78.44 77.32 77.33 2,177,700 -0.09(-0.12%)
Apr 26, 2019 76.98 77.46 76.30 77.42 1,608,900 +0.70(+0.91%)
Apr 25, 2019 75.26 77.04 74.94 76.72 1,481,436 +0.93(+1.23%)
Apr 24, 2019 75.84 76.63 75.43 75.79 1,942,651 +0.23(+0.30%)
Apr 23, 2019 74.28 76.80 73.76 75.56 4,607,089 -0.01(-0.01%)
Apr 22, 2019 75.93 76.72 75.13 75.57 2,016,043 -0.60(-0.79%)
Apr 18, 2019 75.73 76.54 75.31 76.17 2,874,100 +0.74(+0.98%)
Apr 17, 2019 78.15 78.32 74.46 75.43 4,356,702 -2.12(-2.73%)
Apr 16, 2019 80.82 80.96 77.19 77.55 3,441,477 -2.85(-3.54%)
Apr 15, 2019 81.00 81.13 79.90 80.40 1,627,268 -0.58(-0.72%)
Apr 12, 2019 81.43 82.06 80.90 80.98 1,249,200 -0.10(-0.12%)
Apr 11, 2019 81.88 81.92 80.89 81.08 1,071,479 -0.60(-0.73%)
Apr 10, 2019 81.45 82.24 81.45 81.68 982,886 +0.26(+0.32%)
Apr 09, 2019 81.56 81.72 81.27 81.42 1,254,742 -0.27(-0.33%)
Apr 08, 2019 81.57 81.71 80.58 81.69 783,250 +0.22(+0.27%)
Apr 05, 2019 81.19 81.92 81.05 81.47 1,502,800 +0.64(+0.79%)
Apr 04, 2019 81.84 82.05 80.44 80.83 2,180,112 -1.11(-1.35%)
Apr 03, 2019 81.54 82.02 81.46 81.94 2,141,025 +0.80(+0.99%)
Apr 02, 2019 81.71 81.76 81.03 81.14 1,203,037 -0.42(-0.51%)
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.