Agilent Technologies (NY: A )

153.42 USD +1.35 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.68 62.47 61.57 61.84 1,942,768 +0.55(+0.90%)
Jun 28, 2018 61.13 61.64 60.42 61.29 1,564,067 +0.15(+0.25%)
Jun 27, 2018 62.26 63.00 61.10 61.14 2,025,823 -0.84(-1.36%)
Jun 26, 2018 61.23 62.29 61.02 61.98 3,655,622 +0.78(+1.27%)
Jun 25, 2018 62.46 62.69 60.80 61.20 2,417,981 -1.59(-2.53%)
Jun 22, 2018 63.58 63.69 62.73 62.79 3,621,863 -0.25(-0.40%)
Jun 21, 2018 62.81 63.22 62.27 63.04 4,319,387 +0.25(+0.40%)
Jun 20, 2018 63.54 63.57 62.63 62.79 4,941,764 -0.73(-1.15%)
Jun 19, 2018 64.22 64.45 63.20 63.52 4,621,382 -1.45(-2.23%)
Jun 18, 2018 65.48 65.54 64.53 64.97 2,563,129 -1.16(-1.75%)
Jun 15, 2018 66.24 65.19 66.13 4,113,230 -0.18(-0.27%)
Jun 14, 2018 66.45 66.45 65.71 66.31 3,487,894 +0.05(+0.08%)
Jun 13, 2018 66.60 66.68 65.97 66.26 4,357,708 -0.06(-0.09%)
Jun 12, 2018 65.97 66.55 65.63 66.32 2,006,950 +0.19(+0.29%)
Jun 11, 2018 65.68 66.75 65.59 66.13 3,316,711 +0.40(+0.61%)
Jun 08, 2018 65.35 66.37 65.15 65.73 3,853,848 +0.50(+0.77%)
Jun 07, 2018 65.41 66.09 64.80 65.23 2,955,175 +0.04(+0.06%)
Jun 06, 2018 65.19 65.19 3,177,630 +1.67(+2.63%)
Jun 05, 2018 63.46 63.87 63.09 63.52 1,889,520 +0.14(+0.22%)
Jun 04, 2018 63.17 63.51 62.76 63.38 1,958,048 +0.60(+0.96%)
Jun 01, 2018 62.47 63.23 62.44 62.78 2,277,946 +0.86(+1.39%)
May 31, 2018 62.65 62.83 61.85 61.92 2,465,067 -0.77(-1.23%)
May 30, 2018 62.24 63.06 61.99 62.69 1,731,382 +0.84(+1.36%)
May 29, 2018 62.63 62.67 61.30 61.85 3,559,198 -1.30(-2.06%)
May 25, 2018 63.15 63.15 63.15 0 -0.97(-1.51%)
May 24, 2018 64.62 65.00 64.07 64.12 1,525,894 -0.41(-0.64%)
May 23, 2018 64.21 65.00 64.21 64.53 3,222,445 -0.31(-0.48%)
May 22, 2018 65.62 65.89 64.68 64.84 3,415,567 -0.71(-1.08%)
May 21, 2018 64.75 65.99 64.68 65.55 4,527,295 +1.23(+1.91%)
May 18, 2018 63.63 64.60 63.51 64.32 4,163,534 +0.73(+1.15%)
May 17, 2018 61.98 63.91 61.76 63.59 5,211,171 +1.65(+2.66%)
May 16, 2018 62.51 62.99 61.65 61.94 5,872,508 -0.56(-0.90%)
May 15, 2018 61.84 64.10 60.70 62.50 14,450,823 -6.71(-9.70%)
May 14, 2018 69.73 70.45 69.00 69.21 3,317,795 -0.24(-0.35%)
May 11, 2018 69.19 69.60 68.91 69.45 1,524,184 +0.59(+0.86%)
May 10, 2018 68.12 68.88 68.12 68.86 1,844,868 +0.73(+1.07%)
May 09, 2018 67.38 68.41 67.15 68.13 2,108,506 +0.76(+1.13%)
May 08, 2018 67.08 67.43 66.84 67.37 1,689,988 -0.02(-0.03%)
May 07, 2018 67.16 67.98 67.07 67.39 1,468,735 +0.39(+0.58%)
May 04, 2018 66.03 67.25 65.54 67.00 1,331,017 +0.66(+0.99%)
May 03, 2018 65.77 66.46 64.86 66.34 2,365,851 +0.43(+0.65%)
May 02, 2018 66.00 66.86 65.78 65.91 2,240,482 -0.33(-0.50%)
May 01, 2018 65.63 66.35 65.49 66.24 3,135,146 +0.50(+0.76%)
Apr 30, 2018 66.49 66.66 65.73 65.74 2,277,705 -0.54(-0.81%)
Apr 27, 2018 66.34 66.56 65.96 66.28 1,189,195 -0.09(-0.14%)
Apr 26, 2018 66.22 66.76 65.89 66.37 1,978,569 +0.57(+0.87%)
Apr 25, 2018 66.69 67.08 64.91 65.80 4,451,605 -0.84(-1.26%)
Apr 24, 2018 66.39 67.90 66.04 66.64 3,701,595 -1.43(-2.10%)
Apr 23, 2018 67.71 68.67 67.53 68.07 2,260,555 +0.52(+0.77%)
Apr 20, 2018 68.04 68.26 67.32 67.55 1,917,243 -0.42(-0.62%)
Apr 19, 2018 69.48 69.59 67.36 67.97 2,435,010 -1.58(-2.27%)
Apr 18, 2018 69.12 70.29 68.65 69.55 2,678,311 +1.11(+1.62%)
Apr 17, 2018 68.60 68.85 68.07 68.44 2,682,621 +0.27(+0.40%)
Apr 16, 2018 67.83 68.37 67.49 68.17 2,887,820 +0.96(+1.43%)
Apr 13, 2018 67.50 67.67 66.88 67.21 2,043,908 +0.01(+0.01%)
Apr 12, 2018 66.56 67.64 66.45 67.20 2,180,892 +1.12(+1.69%)
Apr 11, 2018 65.98 66.60 65.82 66.08 1,391,380 -0.56(-0.84%)
Apr 10, 2018 66.14 66.79 65.90 66.64 2,120,037 +1.45(+2.22%)
Apr 09, 2018 64.92 66.25 64.08 65.19 2,639,750 +1.54(+2.42%)
Apr 06, 2018 65.01 65.56 63.38 63.65 3,578,587 -2.03(-3.09%)
Apr 05, 2018 65.82 66.31 65.50 65.68 2,118,121 +0.23(+0.35%)
Apr 04, 2018 64.15 65.64 63.65 65.45 5,084,054 +0.03(+0.05%)
Apr 03, 2018 64.94 65.88 64.62 65.42 2,286,132 +0.99(+1.54%)
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.