Agilent Technologies (NY: A )

155.62 USD +0.84 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 99.90 101.04 99.75 100.42 1,077,021 +0.52(+0.52%)
Aug 28, 2020 99.00 99.93 98.54 99.90 866,200 +0.88(+0.89%)
Aug 27, 2020 99.19 99.66 97.56 99.02 1,236,929 -0.31(-0.31%)
Aug 26, 2020 98.18 99.73 98.05 99.33 1,072,296 +0.99(+1.01%)
Aug 25, 2020 97.87 98.66 97.56 98.34 1,061,265 +0.74(+0.76%)
Aug 24, 2020 98.78 99.21 97.14 97.60 1,154,546 -0.70(-0.71%)
Aug 21, 2020 97.87 98.32 97.27 98.30 1,269,300 +0.52(+0.53%)
Aug 20, 2020 97.39 98.17 97.11 97.78 1,428,345 -0.18(-0.18%)
Aug 19, 2020 95.23 99.40 94.53 97.96 2,830,773 +0.10(+0.10%)
Aug 18, 2020 97.71 98.71 97.11 97.86 2,005,910 +0.35(+0.36%)
Aug 17, 2020 97.67 98.68 97.09 97.51 1,989,264 +0.14(+0.14%)
Aug 14, 2020 98.45 98.83 96.90 97.37 957,300 -1.40(-1.42%)
Aug 13, 2020 97.55 99.12 97.18 98.77 1,190,775 +1.14(+1.17%)
Aug 12, 2020 96.66 98.28 96.52 97.63 1,318,189 +1.33(+1.38%)
Aug 11, 2020 97.22 97.63 96.20 96.30 1,136,985 -0.84(-0.86%)
Aug 10, 2020 97.84 97.96 96.95 97.14 900,800 -0.64(-0.65%)
Aug 07, 2020 97.07 97.84 96.87 97.78 897,900 +0.33(+0.34%)
Aug 06, 2020 97.72 98.25 95.81 97.45 1,075,474 -0.44(-0.45%)
Aug 05, 2020 98.09 98.83 97.70 97.89 958,344 +0.36(+0.37%)
Aug 04, 2020 98.71 98.99 96.89 97.53 779,236 -1.56(-1.57%)
Aug 03, 2020 96.94 99.36 96.94 99.09 1,994,325 +2.76(+2.87%)
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%)
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.