Agilent Technologies (NY: A )

154.78 USD +1.51 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 95.94 96.41 94.72 96.33 1,551,700 +0.40(+0.42%)
Jul 30, 2020 96.12 96.36 94.97 95.93 1,663,292 -1.17(-1.20%)
Jul 29, 2020 95.81 97.66 95.52 97.10 1,125,314 +1.80(+1.89%)
Jul 28, 2020 96.98 97.25 95.20 95.30 1,373,722 -1.97(-2.03%)
Jul 27, 2020 94.96 97.54 94.90 97.27 1,177,050 +2.46(+2.59%)
Jul 24, 2020 95.98 96.22 93.87 94.81 1,142,900 -1.85(-1.91%)
Jul 23, 2020 96.59 98.09 96.32 96.66 1,386,266 +0.31(+0.32%)
Jul 22, 2020 96.36 96.88 95.81 96.35 1,313,240 +0.33(+0.34%)
Jul 21, 2020 95.57 96.45 95.16 96.02 2,169,138 +0.81(+0.85%)
Jul 20, 2020 94.91 96.22 94.76 95.21 1,236,926 +0.84(+0.89%)
Jul 17, 2020 93.41 94.51 92.69 94.37 3,463,500 +1.51(+1.63%)
Jul 16, 2020 92.98 93.21 92.06 92.86 1,226,388 -0.02(-0.02%)
Jul 15, 2020 91.74 93.06 91.08 92.88 1,897,108 +2.19(+2.41%)
Jul 14, 2020 88.83 90.79 88.07 90.69 1,361,240 +1.43(+1.60%)
Jul 13, 2020 89.97 91.24 88.65 89.26 1,646,220 -0.16(-0.18%)
Jul 10, 2020 89.85 89.87 88.57 89.42 938,000 -0.50(-0.56%)
Jul 09, 2020 89.65 90.40 88.56 89.92 1,133,845 +0.38(+0.42%)
Jul 08, 2020 89.52 90.33 89.13 89.54 1,069,594 +0.33(+0.37%)
Jul 07, 2020 88.84 90.04 88.67 89.21 1,441,704 -0.10(-0.11%)
Jul 06, 2020 89.02 90.64 89.02 89.31 1,412,243 +0.63(+0.71%)
Jul 02, 2020 88.83 89.49 88.55 88.68 1,507,700 +0.57(+0.65%)
Jul 01, 2020 88.89 88.89 87.30 88.11 1,136,989 -0.26(-0.29%)
Jun 30, 2020 87.33 88.88 87.24 88.37 1,920,184 +1.08(+1.24%)
Jun 29, 2020 86.56 87.36 86.11 87.29 1,302,474 +1.39(+1.62%)
Jun 26, 2020 87.23 87.56 85.52 85.90 2,225,700 -1.36(-1.56%)
Jun 25, 2020 86.43 87.35 84.80 87.26 1,350,229 +0.70(+0.81%)
Jun 24, 2020 89.08 89.08 86.32 86.56 1,806,600 -2.72(-3.05%)
Jun 23, 2020 89.19 89.70 88.66 89.28 1,160,309 +0.75(+0.85%)
Jun 22, 2020 88.64 89.07 87.77 88.53 1,245,512 -0.20(-0.23%)
Jun 19, 2020 89.41 89.79 87.76 88.73 1,784,700 +0.52(+0.59%)
Jun 18, 2020 87.43 88.50 87.26 88.21 1,491,515 +0.29(+0.33%)
Jun 17, 2020 87.85 88.75 87.46 87.92 900,794 +0.48(+0.55%)
Jun 16, 2020 88.88 89.24 86.51 87.44 1,049,239 +0.48(+0.55%)
Jun 15, 2020 84.40 87.28 83.71 86.96 1,551,405 +0.85(+0.99%)
Jun 12, 2020 86.83 87.30 83.99 86.11 1,520,000 +1.08(+1.27%)
Jun 11, 2020 88.63 88.63 85.02 85.03 2,491,313 -4.78(-5.32%)
Jun 10, 2020 90.32 90.58 89.46 89.81 1,410,326 +0.04(+0.04%)
Jun 09, 2020 90.09 90.51 89.32 89.77 1,817,258 -0.52(-0.58%)
Jun 08, 2020 89.31 90.59 89.06 90.29 1,804,747 -0.09(-0.10%)
Jun 05, 2020 92.13 93.04 90.09 90.38 2,844,600 -0.76(-0.83%)
Jun 04, 2020 89.82 91.74 89.82 91.14 2,227,450 +0.65(+0.72%)
Jun 03, 2020 90.65 91.14 90.26 90.49 1,382,490 +0.20(+0.22%)
Jun 02, 2020 90.00 90.63 89.11 90.29 1,682,945 +0.38(+0.42%)
Jun 01, 2020 88.04 89.98 87.94 89.91 2,480,341 +1.77(+2.01%)
May 29, 2020 87.17 88.49 86.46 88.14 2,394,500 +1.45(+1.67%)
May 28, 2020 86.87 87.85 86.06 86.69 1,908,661 +0.51(+0.59%)
May 27, 2020 86.30 86.48 84.37 86.18 1,916,336 +0.05(+0.06%)
May 26, 2020 86.23 86.79 85.64 86.13 3,173,416 +1.15(+1.35%)
May 22, 2020 85.00 87.67 84.20 84.98 5,063,400 +4.23(+5.24%)
May 21, 2020 81.72 82.19 80.46 80.75 2,575,332 -0.96(-1.17%)
May 20, 2020 82.98 82.98 81.47 81.71 2,748,146 -0.26(-0.32%)
May 19, 2020 83.23 83.54 81.89 81.97 2,087,591 -1.69(-2.02%)
May 18, 2020 83.24 84.39 82.29 83.66 2,075,974 +2.07(+2.54%)
May 15, 2020 81.51 82.83 81.22 81.59 4,529,600 -0.05(-0.06%)
May 14, 2020 79.29 81.66 78.72 81.64 2,285,942 +1.48(+1.85%)
May 13, 2020 80.38 81.93 79.03 80.16 2,664,855 +0.31(+0.39%)
May 12, 2020 81.58 82.30 79.78 79.85 2,278,944 -1.42(-1.75%)
May 11, 2020 79.60 81.99 79.50 81.27 1,691,588 +1.56(+1.96%)
May 08, 2020 79.67 80.33 79.19 79.71 2,255,000 +1.21(+1.54%)
May 07, 2020 78.77 79.33 77.54 78.50 1,190,564 +0.63(+0.81%)
May 06, 2020 76.69 78.82 76.65 77.87 2,303,584 +1.50(+1.96%)
May 05, 2020 74.91 77.58 74.83 76.37 1,476,069 +1.81(+2.43%)
May 04, 2020 74.28 74.62 73.42 74.56 1,555,396 +0.35(+0.47%)
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.