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 (%)
Jun 11, 2021 143.36 143.60 141.90 143.53 995,129 +0.47(+0.33%)
Jun 10, 2021 140.32 143.35 140.01 143.06 1,462,430 +2.93(+2.09%)
Jun 09, 2021 139.13 140.37 138.87 140.13 963,667 +1.38(+0.99%)
Jun 08, 2021 138.60 138.92 137.57 138.75 1,143,855 +1.10(+0.80%)
Jun 07, 2021 138.09 138.58 137.37 137.65 935,962 -0.25(-0.18%)
Jun 04, 2021 137.70 138.41 137.38 137.90 1,069,659 +1.53(+1.12%)
Jun 03, 2021 136.00 136.91 135.74 136.37 1,228,739 -0.20(-0.15%)
Jun 02, 2021 137.12 138.22 135.88 136.57 1,395,730 -0.63(-0.46%)
Jun 01, 2021 139.17 140.32 135.57 137.20 2,015,768 -0.93(-0.67%)
May 28, 2021 138.60 139.21 138.00 138.13 1,264,413 +0.59(+0.43%)
May 27, 2021 133.32 138.14 133.16 137.54 3,699,621 +4.25(+3.19%)
May 26, 2021 136.30 138.00 133.25 133.29 2,498,395 +0.06(+0.05%)
May 25, 2021 133.41 134.80 133.01 133.23 1,887,828 -0.11(-0.08%)
May 24, 2021 133.51 134.41 132.53 133.34 1,312,582 +1.04(+0.79%)
May 21, 2021 132.67 134.13 132.22 132.30 1,445,930 +0.15(+0.11%)
May 20, 2021 130.61 132.79 130.61 132.15 1,035,108 +1.94(+1.49%)
May 19, 2021 127.60 130.28 127.13 130.21 1,119,511 +1.46(+1.13%)
May 18, 2021 129.95 129.95 128.68 128.75 1,777,626 -1.36(-1.05%)
May 17, 2021 130.84 131.05 129.90 130.11 886,743 -1.04(-0.79%)
May 14, 2021 130.47 131.69 130.45 131.15 775,091 +1.13(+0.87%)
May 13, 2021 129.61 130.76 129.26 130.02 805,888 +1.38(+1.07%)
May 12, 2021 130.34 131.16 128.48 128.64 1,256,450 -2.78(-2.12%)
May 11, 2021 130.27 131.84 129.30 131.42 1,336,638 -0.45(-0.34%)
May 10, 2021 133.76 133.93 131.76 131.87 1,034,320 -2.03(-1.52%)
May 07, 2021 133.19 134.82 133.19 133.90 1,044,417 +1.50(+1.13%)
May 06, 2021 132.31 132.60 130.77 132.40 1,150,449 -0.97(-0.73%)
May 05, 2021 132.57 134.09 131.26 133.37 1,431,150 +2.47(+1.89%)
May 04, 2021 132.12 132.51 130.35 130.90 1,752,428 -2.29(-1.72%)
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.