Agilent Technologies (NY: A )

143.53 USD +0.47 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 80.96 81.77 80.96 81.56 1,522,681 +1.18(+1.47%)
Mar 29, 2019 80.16 80.67 79.95 80.38 1,585,100 +0.68(+0.85%)
Mar 28, 2019 79.39 79.79 78.71 79.70 1,615,615 +0.70(+0.89%)
Mar 27, 2019 80.50 80.77 78.89 79.00 1,446,133 -1.65(-2.05%)
Mar 26, 2019 80.39 81.04 80.13 80.65 1,428,157 +1.13(+1.42%)
Mar 25, 2019 79.09 79.86 78.66 79.52 923,006 +0.53(+0.67%)
Mar 22, 2019 81.54 81.68 78.97 78.99 1,435,800 -3.01(-3.67%)
Mar 21, 2019 80.55 82.27 80.55 82.00 986,602 +1.08(+1.33%)
Mar 20, 2019 81.28 81.44 80.25 80.92 1,768,328 -0.28(-0.34%)
Mar 19, 2019 81.27 81.77 81.03 81.20 1,172,573 +0.23(+0.28%)
Mar 18, 2019 81.10 81.29 80.49 80.97 1,553,892 -0.13(-0.16%)
Mar 15, 2019 80.86 81.43 80.82 81.10 1,999,000 +0.49(+0.61%)
Mar 14, 2019 80.06 80.67 80.06 80.61 1,268,470 +0.48(+0.60%)
Mar 13, 2019 80.22 80.74 80.02 80.13 1,529,133 +0.20(+0.25%)
Mar 12, 2019 79.58 80.13 79.16 79.93 1,532,269 +0.63(+0.79%)
Mar 11, 2019 78.28 79.47 78.26 79.30 1,210,929 +1.32(+1.69%)
Mar 08, 2019 78.18 78.24 77.40 77.98 1,483,400 -0.75(-0.95%)
Mar 07, 2019 78.69 79.10 78.01 78.73 1,818,134 -0.02(-0.03%)
Mar 06, 2019 79.82 79.98 78.73 78.75 1,750,488 -0.99(-1.24%)
Mar 05, 2019 80.02 80.03 79.36 79.74 1,392,885 -0.39(-0.49%)
Mar 04, 2019 81.50 81.76 79.53 80.13 3,203,610 -1.11(-1.37%)
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.