Agilent Technologies (NY: A )

133.90 USD +1.50 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 134.29 134.31 132.61 133.19 1,032,021 -0.45(-0.34%)
Apr 30, 2021 133.90 134.66 133.15 133.64 1,514,100 -0.51(-0.38%)
Apr 29, 2021 135.41 135.41 133.54 134.15 2,135,856 -0.65(-0.48%)
Apr 28, 2021 136.00 136.51 134.71 134.80 1,603,915 -1.68(-1.23%)
Apr 27, 2021 136.93 137.44 136.23 136.48 1,752,897 -0.86(-0.63%)
Apr 26, 2021 137.21 137.83 136.68 137.34 1,287,374 +0.66(+0.48%)
Apr 23, 2021 134.57 137.12 134.50 136.68 1,495,100 +2.15(+1.60%)
Apr 22, 2021 134.03 135.46 133.83 134.53 1,732,745 +0.70(+0.52%)
Apr 21, 2021 132.88 133.95 132.02 133.83 1,173,901 +1.37(+1.03%)
Apr 20, 2021 133.00 133.55 131.82 132.46 1,261,201 -1.04(-0.78%)
Apr 19, 2021 134.38 134.65 133.07 133.50 1,071,635 -1.08(-0.80%)
Apr 16, 2021 134.05 134.64 133.16 134.58 4,495,300 +1.30(+0.98%)
Apr 15, 2021 132.00 133.94 132.00 133.28 2,121,336 +1.31(+0.99%)
Apr 14, 2021 133.10 133.23 130.96 131.97 1,499,287 -1.00(-0.75%)
Apr 13, 2021 131.60 133.27 131.47 132.97 1,593,772 +1.70(+1.30%)
Apr 12, 2021 131.44 132.18 130.84 131.27 1,166,306 -0.64(-0.49%)
Apr 09, 2021 131.46 131.92 130.73 131.91 1,552,100 +1.22(+0.93%)
Apr 08, 2021 130.26 131.73 129.87 130.69 925,109 +1.35(+1.04%)
Apr 07, 2021 130.25 130.57 128.53 129.34 954,555 -1.70(-1.30%)
Apr 06, 2021 130.57 131.86 129.87 131.04 1,623,166 +1.04(+0.80%)
Apr 05, 2021 129.00 130.61 129.00 130.00 1,096,338 +2.31(+1.81%)
Apr 01, 2021 128.00 128.30 127.00 127.69 1,126,400 +0.55(+0.43%)
Mar 31, 2021 125.95 128.48 125.95 127.14 1,815,532 +2.30(+1.84%)
Mar 30, 2021 124.61 125.70 124.40 124.84 1,033,656 -0.58(-0.46%)
Mar 29, 2021 124.88 125.82 123.74 125.42 1,539,697 -0.22(-0.18%)
Mar 26, 2021 122.54 125.71 122.03 125.64 1,441,900 +3.74(+3.07%)
Mar 25, 2021 120.86 122.33 119.88 121.90 967,319 +1.06(+0.88%)
Mar 24, 2021 122.12 122.96 120.74 120.84 1,477,529 -1.14(-0.93%)
Mar 23, 2021 123.15 124.23 121.47 121.98 1,338,263 -1.63(-1.32%)
Mar 22, 2021 122.17 123.83 121.72 123.61 1,772,948 +0.92(+0.75%)
Mar 19, 2021 122.87 123.50 121.51 122.69 2,596,900 +0.10(+0.08%)
Mar 18, 2021 123.60 123.94 122.13 122.59 2,067,597 +0.07(+0.06%)
Mar 17, 2021 122.34 123.11 121.50 122.52 1,452,950 -0.48(-0.39%)
Mar 16, 2021 124.75 125.31 122.45 123.00 1,345,485 -1.04(-0.84%)
Mar 15, 2021 120.92 124.28 120.34 124.04 1,229,988 +2.60(+2.14%)
Mar 12, 2021 120.57 122.03 119.28 121.44 1,368,700 -0.39(-0.32%)
Mar 11, 2021 121.42 122.92 120.90 121.83 1,818,696 +1.84(+1.53%)
Mar 10, 2021 121.02 122.21 119.68 119.99 1,934,557 +0.15(+0.13%)
Mar 09, 2021 117.87 121.39 117.54 119.84 2,291,133 +3.76(+3.24%)
Mar 08, 2021 116.31 118.96 115.27 116.08 2,766,588 -0.06(-0.05%)
Mar 05, 2021 115.88 116.19 112.47 116.14 2,441,500 +1.15(+1.00%)
Mar 04, 2021 118.69 118.83 113.34 114.99 2,724,495 -4.31(-3.61%)
Mar 03, 2021 122.78 122.78 119.25 119.30 1,612,414 -4.34(-3.51%)
Mar 02, 2021 124.57 125.89 123.17 123.64 1,267,347 -0.84(-0.67%)
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.